Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.980 | 4.070 | 3.940 | 3.960 | 3.722 | 402,182 |
| 2025-05-09 | 4.100 | 4.100 | 3.930 | 3.940 | 3.704 | 328,654 |
| 2025-05-08 | 3.950 | 4.110 | 3.920 | 4.060 | 3.816 | 753,157 |
| 2025-05-07 | 3.850 | 3.970 | 3.820 | 3.950 | 3.713 | 547,925 |
| 2025-05-06 | 3.820 | 3.830 | 3.780 | 3.810 | 3.581 | 208,161 |
| 2025-05-05 | 3.840 | 3.870 | 3.790 | 3.800 | 3.572 | 323,806 |
| 2025-05-02 | 3.830 | 3.840 | 3.750 | 3.840 | 3.610 | 359,863 |
| 2025-04-30 | 3.850 | 3.860 | 3.760 | 3.770 | 3.544 | 407,333 |
| 2025-04-29 | 3.850 | 3.880 | 3.820 | 3.840 | 3.610 | 203,717 |
| 2025-04-28 | 3.850 | 3.870 | 3.800 | 3.840 | 3.610 | 330,977 |
| 2025-04-25 | 3.810 | 3.840 | 3.770 | 3.820 | 3.591 | 353,399 |
| 2025-04-24 | 3.740 | 3.830 | 3.700 | 3.810 | 3.581 | 484,800 |
| 2025-04-23 | 3.680 | 3.740 | 3.670 | 3.700 | 3.478 | 693,062 |
| 2025-04-22 | 3.680 | 3.700 | 3.630 | 3.660 | 3.441 | 852,339 |
| 2025-04-17 | 3.690 | 3.700 | 3.640 | 3.660 | 3.441 | 318,352 |
| 2025-04-16 | 3.690 | 3.690 | 3.650 | 3.650 | 3.431 | 620,241 |
| 2025-04-15 | 3.740 | 3.760 | 3.670 | 3.680 | 3.459 | 596,102 |
| 2025-04-14 | 3.760 | 3.780 | 3.720 | 3.740 | 3.516 | 440,057 |
| 2025-04-11 | 3.740 | 3.760 | 3.670 | 3.720 | 3.497 | 992,628 |
| 2025-04-10 | 3.810 | 3.850 | 3.710 | 3.730 | 3.506 | 649,733 |
| 2025-04-09 | 3.750 | 3.880 | 3.720 | 3.840 | 3.610 | 547,622 |
| 2025-04-08 | 3.760 | 3.820 | 3.720 | 3.730 | 3.506 | 713,060 |
| 2025-04-07 | 3.800 | 3.830 | 3.700 | 3.730 | 3.506 | 1,271,388 |
| 2025-04-04 | 3.770 | 3.840 | 3.720 | 3.800 | 3.572 | 1,197,153 |
| 2025-04-03 | 3.830 | 3.850 | 3.740 | 3.770 | 3.544 | 1,678,317 |
| 2025-04-02 | 3.850 | 3.880 | 3.830 | 3.860 | 3.628 | 618,423 |
| 2025-04-01 | 3.850 | 3.900 | 3.800 | 3.840 | 3.610 | 885,366 |
| 2025-03-31 | 3.940 | 3.940 | 3.850 | 3.850 | 3.619 | 938,997 |
| 2025-03-28 | 3.910 | 3.970 | 3.880 | 3.910 | 3.675 | 532,674 |
| 2025-03-27 | 3.950 | 3.970 | 3.900 | 3.900 | 3.666 | 543,077 |
| 2025-03-26 | 3.900 | 3.930 | 3.860 | 3.930 | 3.694 | 547,117 |
| 2025-03-25 | 3.970 | 4.000 | 3.890 | 3.910 | 3.675 | 794,365 |
| 2025-03-24 | 4.010 | 4.010 | 3.940 | 3.960 | 3.722 | 646,299 |
| 2025-03-21 | 4.050 | 4.080 | 3.980 | 3.990 | 3.751 | 623,776 |
| 2025-03-20 | 4.070 | 4.100 | 4.040 | 4.040 | 3.798 | 347,642 |
| 2025-03-19 | 4.080 | 4.140 | 4.030 | 4.070 | 3.826 | 320,372 |
| 2025-03-18 | 4.050 | 4.090 | 4.020 | 4.070 | 3.826 | 398,647 |
| 2025-03-17 | 4.020 | 4.090 | 3.990 | 4.080 | 3.835 | 278,861 |
| 2025-03-14 | 3.990 | 4.060 | 3.940 | 4.020 | 3.779 | 335,623 |
| 2025-03-13 | 3.930 | 3.990 | 3.880 | 3.990 | 3.751 | 348,854 |
| 2025-03-12 | 4.000 | 4.010 | 3.870 | 3.900 | 3.666 | 944,249 |
| 2025-03-11 | 4.110 | 4.130 | 3.980 | 3.980 | 3.741 | 423,493 |
| 2025-03-10 | 4.150 | 4.160 | 3.960 | 4.140 | 3.892 | 905,061 |
| 2025-03-07 | 4.120 | 4.140 | 3.990 | 4.140 | 3.892 | 249,167 |
| 2025-03-06 | 4.030 | 4.100 | 3.970 | 4.070 | 3.826 | 527,927 |
| 2025-03-05 | 4.060 | 4.240 | 4.040 | 4.040 | 3.798 | 261,085 |
| 2025-02-28 | 4.260 | 4.300 | 4.040 | 4.040 | 3.789 | 381,174 |
| 2025-02-27 | 4.190 | 4.300 | 4.150 | 4.270 | 4.005 | 205,434 |
| 2025-02-26 | 4.350 | 4.350 | 4.150 | 4.190 | 3.930 | 436,320 |
| 2025-02-25 | 4.330 | 4.390 | 4.310 | 4.350 | 4.080 | 163,822 |
| 2025-02-24 | 4.350 | 4.380 | 4.300 | 4.330 | 4.061 | 108,676 |
| 2025-02-21 | 4.430 | 4.430 | 4.280 | 4.350 | 4.080 | 214,726 |
| 2025-02-20 | 4.470 | 4.470 | 4.310 | 4.370 | 4.099 | 188,870 |
| 2025-02-19 | 4.460 | 4.490 | 4.420 | 4.450 | 4.174 | 135,542 |
| 2025-02-18 | 4.440 | 4.470 | 4.400 | 4.470 | 4.193 | 158,974 |
| 2025-02-17 | 4.550 | 4.550 | 4.420 | 4.420 | 4.146 | 285,426 |
| 2025-02-14 | 4.430 | 4.580 | 4.420 | 4.550 | 4.268 | 175,134 |
| 2025-02-13 | 4.430 | 4.460 | 4.390 | 4.430 | 4.155 | 129,785 |
| 2025-02-12 | 4.450 | 4.450 | 4.340 | 4.440 | 4.164 | 211,494 |
| 2025-02-11 | 4.540 | 4.550 | 4.440 | 4.460 | 4.183 | 163,115 |
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.