Australia markets close in 49 minutes

Klabin S.A. (KLBAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.67+0.21 (+2.82%)
At close: 03:38PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20247.287.537.287.537.53200
18 June 20247.287.287.287.287.28-
17 June 20247.697.697.287.287.281,000
14 June 20247.577.577.577.577.572,500
13 June 20247.617.617.617.617.61-
12 June 20247.617.617.617.617.61100
11 June 20247.677.677.617.617.61600
10 June 20247.737.737.537.537.531,200
07 June 20247.957.957.957.957.95-
06 June 20247.957.957.957.957.95100
05 June 20247.587.587.517.517.511,100
04 June 20247.787.787.787.787.78-
03 June 20247.787.787.787.787.78200
31 May 20247.997.997.997.997.99-
30 May 20247.997.997.997.997.99100
29 May 20248.018.017.597.997.991,000
28 May 20248.258.258.108.108.1040,300
24 May 20248.208.208.158.158.154,500
23 May 20248.288.288.288.288.28-
22 May 20248.288.288.288.288.28-
21 May 20248.288.288.288.288.28300
20 May 20248.388.388.388.388.38-
17 May 20248.388.388.388.388.38-
16 May 20248.388.388.388.388.381,400
15 May 20248.228.228.228.228.22400
14 May 20248.448.448.438.438.433,200
13 May 20248.358.658.358.658.65300
10 May 20248.488.488.488.488.48-
09 May 20248.408.488.408.488.481,700
08 May 20248.408.408.408.408.406,300
07 May 20247.937.937.937.937.93400
07 May 202411:10 Stock split
06 May 20248.238.238.238.238.23550
03 May 20247.727.727.727.727.72220
02 May 20248.228.228.228.228.22220
01 May 20248.098.098.098.098.09110
30 Apr 20248.648.648.068.068.06440
29 Apr 20248.218.228.078.228.2214,520
26 Apr 20248.258.258.218.218.21880
25 Apr 20248.378.378.378.378.37220
24 Apr 20248.368.367.688.188.182,530
23 Apr 20248.288.288.278.278.2710,890
22 Apr 20248.328.328.328.328.32-
19 Apr 20248.328.328.328.328.32-
18 Apr 20248.328.328.328.328.32770
17 Apr 20248.398.398.398.398.39110
16 Apr 20248.638.638.638.638.63-
15 Apr 20248.638.638.638.638.632,750
12 Apr 20248.958.958.958.958.95-
11 Apr 20249.009.118.958.958.955,830
10 Apr 20249.009.009.009.009.00550
09 Apr 20248.938.938.938.938.93-
08 Apr 20248.918.938.898.938.939,130
05 Apr 20248.808.808.808.808.80-
04 Apr 20248.808.808.808.808.80-
03 Apr 20248.758.828.758.808.8018,480
02 Apr 20248.958.958.958.958.95-
01 Apr 20248.958.958.958.958.95550
28 Mar 20249.129.129.129.129.12220
27 Mar 20249.159.159.129.129.12550
26 Mar 20248.758.758.758.758.75-
25 Mar 20248.738.758.738.758.75770
22 Mar 20249.049.049.049.049.04-
21 Mar 20249.009.049.009.049.041,320
20 Mar 20249.339.338.738.738.734,290
19 Mar 20248.758.818.748.768.7611,110
18 Mar 20248.508.568.508.568.56880
15 Mar 20248.258.258.258.258.251,760
14 Mar 20248.208.268.208.268.26550
13 Mar 20248.258.258.258.258.251,210
12 Mar 20248.008.008.008.008.00550
11 Mar 20247.957.957.957.957.95-
08 Mar 20247.937.957.937.957.95440
07 Mar 20248.668.668.158.158.15220
06 Mar 20248.148.148.148.148.14-
05 Mar 20248.148.148.148.148.14110
04 Mar 20248.188.188.188.188.18660
01 Mar 20248.198.248.198.248.24660
29 Feb 20248.168.258.148.218.2113,200
28 Feb 20247.798.267.798.268.264,070
27 Feb 20248.028.238.028.238.2317,050
26 Feb 20247.937.997.937.997.994,950
23 Feb 20247.987.987.847.847.8467,540
22 Feb 20247.958.037.958.038.0379,530
21 Feb 20247.957.957.957.957.95-
20 Feb 20247.938.007.907.957.9529,920
16 Feb 20247.917.917.917.917.91-
16 Feb 20240.07 Dividend
15 Feb 20247.917.917.917.917.84-
14 Feb 20247.907.917.907.917.846,710
13 Feb 20247.917.917.917.917.84550
12 Feb 20247.957.957.957.957.88110
09 Feb 20247.957.957.957.957.88-
08 Feb 20247.957.957.957.957.88220
07 Feb 20248.148.148.148.148.06110
06 Feb 20247.897.897.897.897.822,310
05 Feb 20247.737.857.497.797.7246,310
02 Feb 20247.737.827.737.827.7511,330
01 Feb 20247.737.737.737.737.66990
31 Jan 20247.747.747.747.747.67220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...