Canada markets closed

Klabin S.A. (KLBAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
7.78-0.21 (-2.63%)
At close: 10:53AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20247.787.787.787.787.78236
May 31, 20247.997.997.997.997.99-
May 30, 20247.997.997.997.997.99100
May 29, 20248.018.017.597.997.991,000
May 28, 20248.258.258.108.108.1040,300
May 24, 20248.208.208.158.158.154,500
May 23, 20248.288.288.288.288.28-
May 22, 20248.288.288.288.288.28-
May 21, 20248.288.288.288.288.28300
May 20, 20248.388.388.388.388.38-
May 17, 20248.388.388.388.388.38-
May 16, 20248.388.388.388.388.381,400
May 15, 20248.228.228.228.228.22400
May 14, 20248.448.448.438.438.433,200
May 13, 20248.358.658.358.658.65300
May 10, 20248.488.488.488.488.48-
May 09, 20248.408.488.408.488.481,700
May 08, 20248.408.408.408.408.406,300
May 07, 20247.937.937.937.937.93400
May 07, 202411:10 Stock Split
May 06, 20248.238.238.238.238.23550
May 06, 20240.105455 Dividend
May 03, 20247.727.727.727.727.61220
May 02, 20248.228.228.228.228.11220
May 01, 20248.098.098.098.097.98110
Apr 30, 20248.648.648.068.067.95440
Apr 29, 20248.218.228.078.228.1114,520
Apr 26, 20248.258.258.218.218.10880
Apr 25, 20248.378.378.378.378.26220
Apr 24, 20248.368.367.688.188.072,530
Apr 23, 20248.288.288.278.278.1610,890
Apr 22, 20248.328.328.328.328.20-
Apr 19, 20248.328.328.328.328.20-
Apr 18, 20248.328.328.328.328.20770
Apr 17, 20248.398.398.398.398.28110
Apr 16, 20248.638.638.638.638.51-
Apr 15, 20248.638.638.638.638.512,750
Apr 12, 20248.958.958.958.958.83-
Apr 11, 20249.009.118.958.958.835,830
Apr 10, 20249.009.009.009.008.88550
Apr 09, 20248.938.938.938.938.81-
Apr 08, 20248.918.938.898.938.819,130
Apr 05, 20248.808.808.808.808.68-
Apr 04, 20248.808.808.808.808.68-
Apr 03, 20248.758.828.758.808.6818,480
Apr 02, 20248.958.958.958.958.82-
Apr 01, 20248.958.958.958.958.82550
Mar 28, 20249.129.129.129.128.99220
Mar 27, 20249.159.159.129.128.99550
Mar 26, 20248.758.758.758.758.63-
Mar 25, 20248.738.758.738.758.63770
Mar 22, 20249.049.049.049.048.91-
Mar 21, 20249.009.049.009.048.911,320
Mar 20, 20249.339.338.738.738.614,290
Mar 19, 20248.758.818.748.768.6411,110
Mar 18, 20248.508.568.508.568.45880
Mar 15, 20248.258.258.258.258.131,760
Mar 14, 20248.208.268.208.268.15550
Mar 13, 20248.258.258.258.258.141,210
Mar 12, 20248.008.008.008.007.89550
Mar 11, 20247.957.957.957.957.85-
Mar 08, 20247.937.957.937.957.85440
Mar 07, 20248.668.668.158.158.03220
Mar 06, 20248.148.148.148.148.03-
Mar 05, 20248.148.148.148.148.03110
Mar 04, 20248.188.188.188.188.07660
Mar 01, 20248.198.248.198.248.12660
Feb 29, 20248.168.258.148.218.1013,200
Feb 28, 20247.798.267.798.268.154,070
Feb 27, 20248.028.238.028.238.1117,050
Feb 26, 20247.937.997.937.997.884,950
Feb 23, 20247.987.987.847.847.7367,540
Feb 22, 20247.958.037.958.037.9279,530
Feb 21, 20247.957.957.957.957.85-
Feb 20, 20247.938.007.907.957.8529,920
Feb 16, 20247.917.917.917.917.80-
Feb 16, 20240.07 Dividend
Feb 15, 20247.917.917.917.917.73-
Feb 14, 20247.907.917.907.917.736,710
Feb 13, 20247.917.917.917.917.73550
Feb 12, 20247.957.957.957.957.77110
Feb 09, 20247.957.957.957.957.77-
Feb 08, 20247.957.957.957.957.77220
Feb 07, 20248.148.148.148.147.95110
Feb 06, 20247.897.897.897.897.712,310
Feb 05, 20247.737.857.497.797.6246,310
Feb 02, 20247.737.827.737.827.6411,330
Feb 01, 20247.737.737.737.737.55990
Jan 31, 20247.747.747.747.747.56220
Jan 30, 20247.897.897.897.897.71-
Jan 29, 20247.897.897.897.897.711,540
Jan 26, 20247.897.897.897.897.71110
Jan 25, 20249.059.056.757.897.712,420
Jan 24, 20247.737.737.737.737.55-
Jan 23, 20247.737.737.737.737.55-
Jan 22, 20247.737.737.737.737.55-
Jan 19, 20248.558.557.737.737.551,210
Jan 18, 20248.558.558.558.558.35-
Jan 17, 20248.178.558.178.558.351,430
Jan 16, 20248.458.458.458.458.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...