Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.600 | 3.650 | 3.580 | 3.630 | 3.500 | 300,879 |
| 2025-10-27 | 3.640 | 3.640 | 3.580 | 3.600 | 3.471 | 598,728 |
| 2025-10-24 | 3.590 | 3.620 | 3.570 | 3.610 | 3.480 | 319,867 |
| 2025-10-23 | 3.540 | 3.590 | 3.540 | 3.570 | 3.442 | 369,761 |
| 2025-10-22 | 3.500 | 3.560 | 3.480 | 3.540 | 3.413 | 893,244 |
| 2025-10-21 | 3.500 | 3.540 | 3.450 | 3.500 | 3.374 | 1,290,275 |
| 2025-10-20 | 3.500 | 3.540 | 3.450 | 3.510 | 3.384 | 992,830 |
| 2025-10-17 | 3.550 | 3.570 | 3.490 | 3.490 | 3.364 | 1,346,835 |
| 2025-10-16 | 3.560 | 3.560 | 3.500 | 3.550 | 3.422 | 600,243 |
| 2025-10-15 | 3.530 | 3.560 | 3.490 | 3.540 | 3.413 | 750,531 |
| 2025-10-14 | 3.540 | 3.550 | 3.510 | 3.510 | 3.384 | 764,267 |
| 2025-10-13 | 3.520 | 3.550 | 3.500 | 3.520 | 3.393 | 760,530 |
| 2025-10-10 | 3.520 | 3.560 | 3.500 | 3.530 | 3.403 | 664,883 |
| 2025-10-09 | 3.540 | 3.560 | 3.500 | 3.500 | 3.374 | 931,422 |
| 2025-10-08 | 3.580 | 3.580 | 3.520 | 3.540 | 3.413 | 806,182 |
| 2025-10-07 | 3.590 | 3.630 | 3.510 | 3.540 | 3.413 | 1,235,230 |
| 2025-10-06 | 3.690 | 3.690 | 3.590 | 3.600 | 3.471 | 821,130 |
| 2025-10-03 | 3.640 | 3.700 | 3.630 | 3.660 | 3.528 | 587,517 |
| 2025-10-02 | 3.690 | 3.690 | 3.630 | 3.630 | 3.500 | 741,441 |
| 2025-10-01 | 3.610 | 3.700 | 3.610 | 3.690 | 3.557 | 571,256 |
| 2025-09-30 | 3.630 | 3.670 | 3.600 | 3.630 | 3.500 | 892,436 |
| 2025-09-29 | 3.700 | 3.710 | 3.620 | 3.620 | 3.490 | 1,097,163 |
| 2025-09-26 | 3.700 | 3.700 | 3.660 | 3.700 | 3.567 | 315,322 |
| 2025-09-25 | 3.700 | 3.710 | 3.660 | 3.690 | 3.557 | 840,724 |
| 2025-09-24 | 3.690 | 3.700 | 3.660 | 3.690 | 3.557 | 434,704 |
| 2025-09-23 | 3.720 | 3.720 | 3.660 | 3.670 | 3.538 | 742,956 |
| 2025-09-22 | 3.720 | 3.720 | 3.660 | 3.700 | 3.567 | 804,970 |
| 2025-09-19 | 3.710 | 3.730 | 3.700 | 3.700 | 3.567 | 276,336 |
| 2025-09-18 | 3.740 | 3.740 | 3.660 | 3.720 | 3.586 | 973,842 |
| 2025-09-17 | 3.720 | 3.760 | 3.710 | 3.730 | 3.596 | 598,223 |
| 2025-09-16 | 3.740 | 3.760 | 3.700 | 3.710 | 3.577 | 661,853 |
| 2025-09-15 | 3.780 | 3.780 | 3.700 | 3.730 | 3.596 | 576,710 |
| 2025-09-12 | 3.780 | 3.790 | 3.730 | 3.760 | 3.625 | 587,517 |
| 2025-09-11 | 3.760 | 3.790 | 3.730 | 3.760 | 3.625 | 436,118 |
| 2025-09-10 | 3.830 | 3.830 | 3.750 | 3.750 | 3.615 | 359,964 |
| 2025-09-09 | 3.760 | 3.820 | 3.750 | 3.820 | 3.683 | 305,828 |
| 2025-09-08 | 3.740 | 3.770 | 3.720 | 3.750 | 3.615 | 528,331 |
| 2025-09-05 | 3.770 | 3.770 | 3.720 | 3.730 | 3.596 | 563,681 |
| 2025-09-04 | 3.720 | 3.760 | 3.690 | 3.760 | 3.625 | 301,889 |
| 2025-09-03 | 3.720 | 3.780 | 3.680 | 3.700 | 3.567 | 584,083 |
| 2025-09-02 | 3.740 | 3.740 | 3.680 | 3.700 | 3.567 | 465,812 |
| 2025-09-01 | 3.750 | 3.770 | 3.690 | 3.740 | 3.606 | 490,860 |
| 2025-08-29 | 3.710 | 3.760 | 3.700 | 3.730 | 3.596 | 335,219 |
| 2025-08-28 | 3.740 | 3.770 | 3.710 | 3.730 | 3.596 | 350,167 |
| 2025-08-27 | 3.700 | 3.740 | 3.680 | 3.730 | 3.596 | 338,855 |
| 2025-08-26 | 3.730 | 3.740 | 3.680 | 3.690 | 3.557 | 271,690 |
| 2025-08-25 | 3.710 | 3.740 | 3.700 | 3.710 | 3.577 | 262,095 |
| 2025-08-22 | 3.660 | 3.750 | 3.650 | 3.710 | 3.577 | 310,171 |
| 2025-08-21 | 3.650 | 3.700 | 3.610 | 3.630 | 3.500 | 283,608 |
| 2025-08-20 | 3.650 | 3.680 | 3.650 | 3.680 | 3.548 | 198,465 |
| 2025-08-19 | 3.650 | 3.670 | 3.640 | 3.650 | 3.519 | 427,836 |
| 2025-08-18 | 3.710 | 3.710 | 3.660 | 3.670 | 3.538 | 567,216 |
| 2025-08-15 | 3.750 | 3.760 | 3.670 | 3.680 | 3.548 | 244,319 |
| 2025-08-14 | 3.710 | 3.760 | 3.650 | 3.750 | 3.615 | 287,244 |
| 2025-08-13 | 3.740 | 3.760 | 3.660 | 3.690 | 3.557 | 304,717 |
| 2025-08-12 | 3.800 | 3.800 | 3.710 | 3.720 | 3.586 | 263,610 |
| 2025-08-11 | 3.840 | 3.840 | 3.740 | 3.750 | 3.615 | 200,182 |
| 2025-08-08 | 3.840 | 3.860 | 3.760 | 3.850 | 3.712 | 381,376 |
| 2025-08-07 | 3.730 | 3.840 | 3.710 | 3.780 | 3.595 | 608,525 |
| 2025-08-06 | 3.680 | 3.690 | 3.630 | 3.690 | 3.510 | 459,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-15 | 0.1842 BRL |
| 2025-11-07 | 0.0527 BRL |
| 2025-08-08 | 0.0507 BRL |
| 2025-05-13 | 0.0462 BRL |
| 2025-03-05 | 0.0090 BRL |
| 2024-12-16 | 0.0429 BRL |
| 2024-11-11 | 0.0706 BRL |
| 2024-08-05 | 0.0681 BRL |
| 2024-05-03 | 0.0663 BRL |
| 2024-02-15 | 0.0387 BRL |
| 2023-12-21 | 0.0344 BRL |
| 2023-10-27 | 0.0642 BRL |
| 2023-08-04 | 0.0542 BRL |
| 2023-05-05 | 0.0784 BRL |
| 2023-02-13 | 0.0697 BRL |
| 2022-12-20 | 0.0073 BRL |
| 2022-10-31 | 0.1014 BRL |
| 2022-08-01 | 0.0806 BRL |
| 2022-05-06 | 0.0699 BRL |
| 2022-02-14 | 0.0763 BRL |
| 2021-10-29 | 0.0813 BRL |
| 2020-02-10 | 0.0048 BRL |
| 2019-12-20 | 0.0422 BRL |
| 2019-11-06 | 0.0620 BRL |
| 2019-08-08 | 0.0405 BRL |
| 2019-05-06 | 0.0424 BRL |
| 2019-02-12 | 0.0042 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.