Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.740 | 3.780 | 3.650 | 3.660 | 3.481 | 428,341 |
| 2025-08-04 | 3.790 | 3.790 | 3.680 | 3.730 | 3.548 | 302,596 |
| 2025-08-01 | 3.770 | 3.810 | 3.740 | 3.750 | 3.567 | 278,154 |
| 2025-07-31 | 3.800 | 3.800 | 3.720 | 3.770 | 3.586 | 484,093 |
| 2025-07-30 | 3.790 | 3.840 | 3.740 | 3.800 | 3.614 | 351,682 |
| 2025-07-29 | 3.800 | 3.810 | 3.760 | 3.770 | 3.586 | 251,995 |
| 2025-07-28 | 3.810 | 3.840 | 3.790 | 3.800 | 3.614 | 337,441 |
| 2025-07-25 | 3.790 | 3.840 | 3.790 | 3.810 | 3.624 | 133,421 |
| 2025-07-24 | 3.810 | 3.850 | 3.760 | 3.810 | 3.624 | 268,660 |
| 2025-07-23 | 3.810 | 3.860 | 3.800 | 3.820 | 3.633 | 214,019 |
| 2025-07-22 | 3.800 | 3.860 | 3.800 | 3.800 | 3.614 | 221,897 |
| 2025-07-21 | 3.840 | 3.870 | 3.800 | 3.840 | 3.652 | 249,773 |
| 2025-07-18 | 3.860 | 3.870 | 3.810 | 3.840 | 3.652 | 216,443 |
| 2025-07-17 | 3.890 | 3.930 | 3.840 | 3.890 | 3.700 | 267,246 |
| 2025-07-16 | 3.900 | 3.920 | 3.840 | 3.890 | 3.700 | 352,086 |
| 2025-07-15 | 3.860 | 3.930 | 3.840 | 3.880 | 3.690 | 385,416 |
| 2025-07-14 | 3.840 | 3.890 | 3.800 | 3.880 | 3.690 | 625,998 |
| 2025-07-11 | 3.850 | 3.850 | 3.770 | 3.810 | 3.624 | 162,206 |
| 2025-07-10 | 3.740 | 3.850 | 3.720 | 3.850 | 3.662 | 338,451 |
| 2025-07-09 | 3.780 | 3.850 | 3.770 | 3.800 | 3.614 | 206,040 |
| 2025-07-08 | 3.870 | 3.870 | 3.780 | 3.800 | 3.614 | 368,145 |
| 2025-07-07 | 3.980 | 3.990 | 3.830 | 3.830 | 3.643 | 360,469 |
| 2025-07-04 | 4.000 | 4.030 | 3.960 | 3.990 | 3.795 | 368,953 |
| 2025-07-03 | 3.910 | 4.030 | 3.880 | 4.030 | 3.833 | 573,781 |
| 2025-07-02 | 3.820 | 3.920 | 3.810 | 3.900 | 3.709 | 337,239 |
| 2025-07-01 | 3.840 | 3.840 | 3.770 | 3.810 | 3.624 | 324,917 |
| 2025-06-30 | 3.710 | 3.810 | 3.650 | 3.800 | 3.614 | 381,679 |
| 2025-06-27 | 3.700 | 3.700 | 3.620 | 3.680 | 3.500 | 315,524 |
| 2025-06-26 | 3.630 | 3.690 | 3.600 | 3.690 | 3.510 | 318,453 |
| 2025-06-25 | 3.690 | 3.690 | 3.560 | 3.600 | 3.424 | 666,701 |
| 2025-06-24 | 3.670 | 3.690 | 3.590 | 3.650 | 3.472 | 405,010 |
| 2025-06-23 | 3.630 | 3.660 | 3.590 | 3.630 | 3.453 | 790,325 |
| 2025-06-20 | 3.750 | 3.750 | 3.610 | 3.630 | 3.453 | 800,122 |
| 2025-06-18 | 3.760 | 3.800 | 3.710 | 3.710 | 3.529 | 397,435 |
| 2025-06-17 | 3.890 | 3.890 | 3.750 | 3.760 | 3.576 | 548,834 |
| 2025-06-16 | 3.840 | 3.900 | 3.840 | 3.880 | 3.690 | 207,151 |
| 2025-06-13 | 3.830 | 3.870 | 3.780 | 3.850 | 3.662 | 409,858 |
| 2025-06-12 | 3.860 | 3.860 | 3.760 | 3.820 | 3.633 | 525,301 |
| 2025-06-11 | 3.910 | 3.910 | 3.800 | 3.820 | 3.633 | 407,131 |
| 2025-06-10 | 3.910 | 3.920 | 3.860 | 3.890 | 3.700 | 170,690 |
| 2025-06-09 | 3.880 | 3.910 | 3.840 | 3.900 | 3.709 | 505,909 |
| 2025-06-06 | 3.890 | 3.910 | 3.830 | 3.850 | 3.662 | 462,479 |
| 2025-06-05 | 3.840 | 3.910 | 3.810 | 3.880 | 3.690 | 477,427 |
| 2025-06-04 | 3.850 | 3.860 | 3.810 | 3.840 | 3.652 | 292,294 |
| 2025-06-03 | 3.790 | 3.850 | 3.730 | 3.840 | 3.652 | 354,712 |
| 2025-06-02 | 3.800 | 3.840 | 3.760 | 3.790 | 3.605 | 512,272 |
| 2025-05-30 | 3.950 | 3.950 | 3.800 | 3.800 | 3.614 | 939,401 |
| 2025-05-29 | 3.970 | 3.990 | 3.910 | 3.940 | 3.747 | 162,711 |
| 2025-05-28 | 4.010 | 4.030 | 3.960 | 3.960 | 3.766 | 239,269 |
| 2025-05-27 | 3.970 | 4.040 | 3.970 | 4.020 | 3.823 | 377,841 |
| 2025-05-26 | 3.980 | 4.000 | 3.940 | 4.000 | 3.804 | 186,446 |
| 2025-05-23 | 3.980 | 4.010 | 3.950 | 3.980 | 3.785 | 239,976 |
| 2025-05-22 | 3.980 | 4.010 | 3.950 | 3.980 | 3.785 | 254,419 |
| 2025-05-21 | 3.970 | 4.000 | 3.950 | 3.960 | 3.766 | 215,029 |
| 2025-05-20 | 4.000 | 4.000 | 3.920 | 3.970 | 3.776 | 370,771 |
| 2025-05-19 | 3.980 | 4.010 | 3.930 | 3.980 | 3.785 | 625,594 |
| 2025-05-16 | 4.030 | 4.030 | 3.970 | 3.980 | 3.785 | 229,270 |
| 2025-05-15 | 4.010 | 4.050 | 3.970 | 4.020 | 3.823 | 305,626 |
| 2025-05-14 | 3.950 | 4.060 | 3.930 | 4.020 | 3.823 | 457,126 |
| 2025-05-13 | 3.990 | 4.040 | 3.950 | 4.000 | 3.804 | 293,809 |
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.