Australia markets closed

Klabin SA (KL2A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.80+0.05 (+0.74%)
As of 12:20PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20246.756.806.756.806.801,000
19 June 20246.756.756.756.756.75-
18 June 20246.806.806.756.756.75-
17 June 20247.057.156.956.956.95-
14 June 20247.107.107.107.107.10-
13 June 20247.057.057.007.057.05-
12 June 20247.057.057.007.007.00-
11 June 20246.957.156.957.057.05-
10 June 20247.407.407.007.007.00-
07 June 20247.307.357.307.357.35-
06 June 20245.857.305.857.307.30-
05 June 20247.157.156.906.906.90-
04 June 20247.157.157.157.157.15-
03 June 20247.357.357.157.157.15-
31 May 20247.357.357.357.357.35-
30 May 20247.407.407.357.357.35-
29 May 20247.457.457.007.007.00-
28 May 20247.507.507.507.507.50-
27 May 20247.507.507.507.507.50-
24 May 20247.657.657.507.507.50-
23 May 20247.607.657.607.657.65-
22 May 20247.607.607.607.607.60-
21 May 20247.707.707.607.607.60-
20 May 20247.707.707.707.707.70-
17 May 20247.707.707.707.707.70-
16 May 20247.557.707.557.707.70-
15 May 20247.807.807.557.557.55-
14 May 20248.008.007.807.807.80-
13 May 20247.857.857.707.757.75-
10 May 20247.857.857.857.857.85-
09 May 20247.807.857.807.807.80-
08 May 20247.357.357.357.357.35-
07 May 20248.408.407.357.357.35-
07 May 202411:10 Stock split
06 May 20247.187.187.147.147.14-
06 May 20240.10575 Dividend
03 May 20248.098.098.098.097.99-
02 May 20248.098.098.098.097.99-
30 Apr 20248.098.098.098.097.99-
29 Apr 20248.098.098.098.097.99-
26 Apr 20248.148.148.148.148.03-
25 Apr 20248.148.148.148.148.03-
24 Apr 20248.148.148.148.148.03-
23 Apr 20248.148.148.148.148.03-
22 Apr 20248.148.148.148.148.03-
19 Apr 20248.148.148.148.148.03-
18 Apr 20248.148.148.148.148.03-
17 Apr 20248.098.148.098.148.03-
16 Apr 20248.098.148.098.148.03-
15 Apr 20248.418.418.148.148.03-
12 Apr 20248.368.458.368.418.30-
11 Apr 20248.368.418.368.368.25-
10 Apr 20248.238.368.188.368.25-
09 Apr 20248.238.238.188.238.12-
08 Apr 20248.098.238.098.238.12-
05 Apr 20248.098.148.098.148.03-
04 Apr 20248.098.098.098.097.99-
03 Apr 20248.328.328.098.097.99-
02 Apr 20248.328.328.278.278.16-
28 Mar 20248.418.458.418.458.34-
27 Mar 20248.098.458.098.458.34-
26 Mar 20248.058.098.058.057.94-
25 Mar 20248.368.368.058.057.94-
22 Mar 20248.368.368.328.368.25-
21 Mar 20247.958.327.958.328.21-
20 Mar 20248.098.148.008.007.90-
19 Mar 20247.868.147.868.057.94-
18 Mar 20247.557.867.557.867.76-
15 Mar 20247.597.597.557.597.49-
14 Mar 20247.557.597.507.597.49-
13 Mar 20247.327.557.277.557.45-
12 Mar 20247.277.327.277.327.22-
11 Mar 20247.237.277.237.277.18-
08 Mar 20247.457.457.237.237.13-
07 Mar 20247.457.917.457.457.36-
06 Mar 20247.507.507.457.457.36-
05 Mar 20247.557.557.507.507.40-
04 Mar 20247.597.597.507.507.40-
01 Mar 20247.597.597.557.557.45-
29 Feb 20247.597.597.597.597.49-
28 Feb 20247.597.597.187.597.49-
27 Feb 20247.367.597.367.557.45-
26 Feb 20247.237.277.237.277.18-
23 Feb 20247.417.417.277.277.18-
22 Feb 20247.327.367.327.367.27-
21 Feb 20247.367.367.367.367.27-
20 Feb 20247.327.367.277.277.18-
19 Feb 20247.327.327.327.327.22-
16 Feb 20247.327.367.327.327.22-
16 Feb 20240.063293 Dividend
15 Feb 20247.367.367.327.327.16-
14 Feb 20247.367.417.367.367.20-
13 Feb 20247.367.417.367.417.25-
12 Feb 20247.367.367.367.367.20-
09 Feb 20247.367.367.367.367.20-
08 Feb 20247.557.557.367.367.20-
07 Feb 20247.327.557.327.557.38-
06 Feb 20247.237.327.237.327.16-
05 Feb 20247.237.237.057.187.03-
02 Feb 20247.097.237.097.237.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...