Ball Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	171.70	171.70	171.70	171.70	167.85	0
2024-08-19	171.70	171.70	171.70	171.70	167.85	1
2024-08-16	169.83	169.83	169.83	169.83	166.02	0
2024-08-15	169.83	169.83	169.83	169.83	166.02	0
2024-08-14	169.83	169.83	169.83	169.83	166.02	0
2024-08-13	169.83	169.83	169.83	169.83	166.02	0
2024-08-12	169.83	169.83	169.83	169.83	166.02	13
2024-08-09	172.48	172.48	172.48	172.48	168.61	1
2024-08-08	172.80	172.80	172.80	172.80	168.93	0
2024-08-07	172.80	172.80	172.80	172.80	168.93	0
2024-08-06	172.80	172.80	172.80	172.80	168.93	0
2024-08-05	172.80	172.80	172.80	172.80	168.93	0
2024-08-02	172.80	172.80	172.80	172.80	168.93	0
2024-08-01	172.80	172.80	172.80	172.80	168.93	0
2024-07-31	172.80	172.80	172.80	172.80	168.93	0
2024-07-30	172.80	172.80	172.80	172.80	168.93	0
2024-07-29	172.80	172.80	172.80	172.80	168.93	0
2024-07-26	172.80	172.80	172.80	172.80	168.93	0
2024-07-25	172.80	172.80	172.80	172.80	168.93	0
2024-07-24	172.80	172.80	172.80	172.80	168.93	0
2024-07-23	172.80	172.80	172.80	172.80	168.93	0
2024-07-22	172.80	172.80	172.80	172.80	168.93	0
2024-07-19	172.80	172.80	172.80	172.80	168.93	0
2024-07-18	172.80	172.80	172.80	172.80	168.93	13
2024-07-17	167.50	167.50	167.50	167.50	163.75	0
2024-07-16	167.50	167.50	167.50	167.50	163.75	0
2024-07-15	167.50	167.50	167.50	167.50	163.75	0
2024-07-12	167.50	167.50	167.50	167.50	163.75	0
2024-07-11	167.50	167.50	167.50	167.50	163.75	0
2024-07-10	167.50	167.50	167.50	167.50	163.75	0
2024-07-09	167.50	167.50	167.50	167.50	163.75	0
2024-07-08	167.50	167.50	167.50	167.50	163.75	0
2024-07-05	167.50	167.50	167.50	167.50	163.75	0
2024-07-04	167.50	167.50	167.50	167.50	163.75	0
2024-07-03	167.50	167.50	167.50	167.50	163.75	0
2024-07-02	167.50	167.50	167.50	167.50	163.75	0
2024-07-01	167.50	167.50	167.50	167.50	163.75	0
2024-06-28	167.50	167.50	167.50	167.50	163.75	0
2024-06-27	167.50	167.50	167.50	167.50	163.75	0
2024-06-26	167.50	167.50	167.50	167.50	163.75	20
2024-06-25	180.30	180.30	180.30	180.30	176.26	0
2024-06-24	180.30	180.30	180.30	180.30	176.26	0
2024-06-21	180.30	180.30	180.30	180.30	176.26	0
2024-06-20	180.30	180.30	180.30	180.30	176.26	0
2024-06-19	180.30	180.30	180.30	180.30	176.26	0
2024-06-18	180.30	180.30	180.30	180.30	176.26	20
2024-06-17	183.45	183.45	183.45	183.45	179.34	0
2024-06-14	183.45	183.45	183.45	183.45	179.34	0
2024-06-13	183.45	183.45	183.45	183.45	179.34	0
2024-06-12	183.45	183.45	183.45	183.45	179.34	0
2024-06-11	183.45	183.45	183.45	183.45	179.34	0
2024-06-10	183.45	183.45	183.45	183.45	179.34	0
2024-06-07	183.45	183.45	183.45	183.45	179.34	0
2024-06-06	183.45	183.45	183.45	183.45	179.34	0
2024-06-05	181.94	183.45	181.94	183.45	179.34	310
2024-06-04	181.00	181.00	181.00	181.00	176.94	10
2024-06-03	174.58	174.58	174.58	174.58	170.67	0
2024-05-31	174.58	174.58	174.58	174.58	170.67	0
2024-05-29	174.58	174.58	174.58	174.58	170.30	0
2024-05-28	174.58	174.58	174.58	174.58	170.30	20

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3607 USD
2026-05-29	0.3554 USD
2026-02-27	0.3641 USD
2025-11-28	0.3815 USD
2025-09-01	0.3711 USD
2025-05-30	0.3834 USD
2025-02-27	0.3979 USD
2024-11-29	0.4318 USD
2024-09-02	0.3833 USD
2024-05-31	0.3785 USD
2024-02-29	0.3508 USD
2023-11-30	0.3504 USD
2023-08-31	0.3397 USD
2023-05-31	0.4826 USD
2023-02-28	0.5289 USD
2022-11-30	0.5280 USD
2022-08-31	0.5288 USD
2022-05-31	0.5128 USD
2022-02-24	0.5128 USD
2021-11-30	0.5696 USD
2021-08-31	0.5259 USD
2021-05-31	0.3765 USD
2021-02-26	0.4188 USD
2020-11-30	0.3828 USD
2020-08-31	0.3960 USD
2020-05-29	0.3908 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.