Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.460 | 4.530 | 4.460 | 4.510 | 4.230 | 98,576 |
| 2025-02-07 | 4.600 | 4.620 | 4.470 | 4.470 | 4.193 | 192,203 |
| 2025-02-06 | 4.630 | 4.630 | 4.570 | 4.600 | 4.315 | 110,090 |
| 2025-02-05 | 4.600 | 4.650 | 4.570 | 4.630 | 4.343 | 120,897 |
| 2025-02-04 | 4.810 | 4.830 | 4.580 | 4.620 | 4.333 | 233,613 |
| 2025-02-03 | 4.790 | 4.870 | 4.770 | 4.810 | 4.511 | 254,722 |
| 2025-01-31 | 4.810 | 4.870 | 4.800 | 4.800 | 4.502 | 118,170 |
| 2025-01-30 | 4.720 | 4.880 | 4.720 | 4.870 | 4.568 | 318,554 |
| 2025-01-29 | 4.690 | 4.770 | 4.680 | 4.720 | 4.427 | 153,318 |
| 2025-01-28 | 4.750 | 4.830 | 4.710 | 4.710 | 4.418 | 165,539 |
| 2025-01-27 | 4.680 | 4.850 | 4.680 | 4.850 | 4.549 | 276,336 |
| 2025-01-24 | 4.720 | 4.780 | 4.650 | 4.780 | 4.483 | 157,358 |
| 2025-01-23 | 4.580 | 4.730 | 4.580 | 4.730 | 4.436 | 187,557 |
| 2025-01-22 | 4.660 | 4.720 | 4.570 | 4.660 | 4.371 | 202,606 |
| 2025-01-21 | 4.660 | 4.730 | 4.660 | 4.680 | 4.390 | 163,115 |
| 2025-01-20 | 4.630 | 4.750 | 4.560 | 4.720 | 4.427 | 290,577 |
| 2025-01-17 | 4.600 | 4.680 | 4.550 | 4.650 | 4.361 | 218,766 |
| 2025-01-16 | 4.530 | 4.630 | 4.470 | 4.570 | 4.286 | 301,990 |
| 2025-01-15 | 4.600 | 4.670 | 4.500 | 4.610 | 4.324 | 250,278 |
| 2025-01-14 | 4.750 | 4.750 | 4.610 | 4.630 | 4.343 | 241,491 |
| 2025-01-13 | 4.700 | 4.730 | 4.670 | 4.700 | 4.408 | 207,858 |
| 2025-01-10 | 4.640 | 4.700 | 4.600 | 4.700 | 4.408 | 163,317 |
| 2025-01-09 | 4.750 | 4.750 | 4.660 | 4.680 | 4.390 | 203,818 |
| 2025-01-08 | 4.800 | 4.880 | 4.720 | 4.750 | 4.455 | 320,069 |
| 2025-01-07 | 4.650 | 4.810 | 4.650 | 4.800 | 4.502 | 376,932 |
| 2025-01-06 | 4.690 | 4.760 | 4.640 | 4.720 | 4.427 | 289,062 |
| 2025-01-03 | 4.800 | 4.860 | 4.740 | 4.760 | 4.465 | 311,989 |
| 2025-01-02 | 4.870 | 4.910 | 4.750 | 4.800 | 4.502 | 655,086 |
| 2024-12-30 | 4.880 | 4.980 | 4.860 | 4.970 | 4.662 | 253,813 |
| 2024-12-27 | 4.870 | 4.940 | 4.820 | 4.880 | 4.577 | 260,984 |
| 2024-12-26 | 4.950 | 4.980 | 4.870 | 4.870 | 4.568 | 352,591 |
| 2024-12-23 | 4.780 | 4.910 | 4.780 | 4.900 | 4.596 | 310,171 |
| 2024-12-20 | 4.780 | 4.890 | 4.750 | 4.880 | 4.577 | 317,847 |
| 2024-12-19 | 4.770 | 4.860 | 4.750 | 4.820 | 4.521 | 358,853 |
| 2024-12-18 | 4.960 | 4.960 | 4.770 | 4.770 | 4.474 | 519,443 |
| 2024-12-17 | 4.810 | 4.990 | 4.790 | 4.960 | 4.652 | 628,826 |
| 2024-12-16 | 4.770 | 4.960 | 4.760 | 4.850 | 4.549 | 367,135 |
| 2024-12-13 | 4.850 | 4.850 | 4.750 | 4.770 | 4.434 | 264,822 |
| 2024-12-12 | 4.750 | 4.880 | 4.750 | 4.790 | 4.452 | 239,976 |
| 2024-12-11 | 4.790 | 4.890 | 4.720 | 4.850 | 4.508 | 273,508 |
| 2024-12-10 | 4.750 | 4.830 | 4.730 | 4.790 | 4.452 | 310,777 |
| 2024-12-09 | 4.700 | 4.840 | 4.670 | 4.830 | 4.490 | 485,002 |
| 2024-12-06 | 4.810 | 4.820 | 4.700 | 4.700 | 4.369 | 255,025 |
| 2024-12-05 | 4.770 | 4.820 | 4.680 | 4.820 | 4.480 | 597,213 |
| 2024-12-04 | 4.630 | 4.770 | 4.620 | 4.770 | 4.434 | 340,875 |
| 2024-12-03 | 4.600 | 4.650 | 4.550 | 4.650 | 4.322 | 705,384 |
| 2024-12-02 | 4.450 | 4.630 | 4.450 | 4.600 | 4.276 | 624,483 |
| 2024-11-29 | 4.410 | 4.540 | 4.370 | 4.490 | 4.173 | 681,447 |
| 2024-11-28 | 4.320 | 4.460 | 4.300 | 4.400 | 4.090 | 630,846 |
| 2024-11-27 | 4.320 | 4.390 | 4.280 | 4.320 | 4.015 | 301,384 |
| 2024-11-26 | 4.320 | 4.350 | 4.290 | 4.320 | 4.015 | 260,883 |
| 2024-11-25 | 4.260 | 4.340 | 4.260 | 4.310 | 4.006 | 292,698 |
| 2024-11-22 | 4.240 | 4.350 | 4.190 | 4.350 | 4.043 | 516,918 |
| 2024-11-21 | 4.160 | 4.280 | 4.140 | 4.240 | 3.941 | 315,019 |
| 2024-11-19 | 4.130 | 4.170 | 4.110 | 4.160 | 3.867 | 177,255 |
| 2024-11-18 | 4.110 | 4.140 | 4.100 | 4.130 | 3.839 | 174,124 |
| 2024-11-14 | 4.100 | 4.170 | 4.100 | 4.120 | 3.830 | 149,076 |
| 2024-11-13 | 4.070 | 4.150 | 4.070 | 4.150 | 3.857 | 308,050 |
| 2024-11-12 | 4.100 | 4.150 | 4.050 | 4.070 | 3.783 | 475,609 |
| 2024-11-11 | 4.180 | 4.190 | 4.140 | 4.170 | 3.876 | 320,877 |
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.