Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	177.35	177.35	177.35	177.35	173.00	0
2024-05-24	177.35	177.35	177.35	177.35	173.00	0
2024-05-23	178.00	178.00	177.35	177.35	173.00	123
2024-05-22	180.00	180.00	180.00	180.00	175.58	0
2024-05-21	180.00	180.00	180.00	180.00	175.58	0
2024-05-20	180.00	180.00	180.00	180.00	175.58	0
2024-05-17	180.00	180.00	180.00	180.00	175.58	0
2024-05-16	180.00	180.00	180.00	180.00	175.58	0
2024-05-15	180.00	180.00	180.00	180.00	175.58	0
2024-05-14	180.00	180.00	180.00	180.00	175.58	0
2024-05-13	180.00	180.00	180.00	180.00	175.58	0
2024-05-10	180.00	180.00	180.00	180.00	175.58	0
2024-05-09	180.00	180.00	180.00	180.00	175.58	0
2024-05-08	180.00	180.00	180.00	180.00	175.58	0
2024-05-07	180.00	180.00	180.00	180.00	175.58	0
2024-05-06	180.00	180.00	180.00	180.00	175.58	0
2024-05-03	180.00	180.00	180.00	180.00	175.58	0
2024-05-02	180.00	180.00	180.00	180.00	175.58	0
2024-04-30	180.00	180.00	180.00	180.00	175.58	0
2024-04-29	180.00	180.00	180.00	180.00	175.58	0
2024-04-26	180.00	180.00	180.00	180.00	175.58	30
2024-04-25	168.70	168.70	168.70	168.70	164.56	0
2024-04-24	168.70	168.70	168.70	168.70	164.56	0
2024-04-23	168.70	168.70	168.70	168.70	164.56	0
2024-04-22	168.70	168.70	168.70	168.70	164.56	0
2024-04-19	168.70	168.70	168.70	168.70	164.56	0
2024-04-18	168.70	168.70	168.70	168.70	164.56	0
2024-04-17	168.70	168.70	168.70	168.70	164.56	0
2024-04-16	168.70	168.70	168.70	168.70	164.56	10
2024-04-15	167.79	167.79	167.79	167.79	163.67	0
2024-04-12	167.79	167.79	167.79	167.79	163.67	0
2024-04-11	167.79	167.79	167.79	167.79	163.67	0
2024-04-10	167.79	167.79	167.79	167.79	163.67	0
2024-04-09	167.79	167.79	167.79	167.79	163.67	0
2024-04-08	167.79	167.79	167.79	167.79	163.67	0
2024-04-05	167.79	167.79	167.79	167.79	163.67	0
2024-04-04	167.79	167.79	167.79	167.79	163.67	0
2024-04-03	167.79	167.79	167.79	167.79	163.67	1
2024-04-02	165.58	165.58	165.58	165.58	161.52	0
2024-04-01	165.58	165.58	165.58	165.58	161.52	0
2024-03-28	165.58	165.58	165.58	165.58	161.52	0
2024-03-27	165.58	165.58	165.58	165.58	161.52	0
2024-03-26	165.58	165.58	165.58	165.58	161.52	0
2024-03-25	165.24	165.58	165.24	165.58	161.52	22
2024-03-22	154.90	154.90	154.90	154.90	151.10	0
2024-03-21	154.90	154.90	154.90	154.90	151.10	0
2024-03-20	154.90	154.90	154.90	154.90	151.10	0
2024-03-19	154.90	154.90	154.90	154.90	151.10	0
2024-03-18	154.90	154.90	154.90	154.90	151.10	0
2024-03-15	154.90	154.90	154.90	154.90	151.10	0
2024-03-14	154.90	154.90	154.90	154.90	151.10	0
2024-03-13	154.90	154.90	154.90	154.90	151.10	0
2024-03-12	154.90	154.90	154.90	154.90	151.10	0
2024-03-11	154.90	154.90	154.90	154.90	151.10	0
2024-03-08	154.90	154.90	154.90	154.90	151.10	0
2024-03-07	154.90	154.90	154.90	154.90	151.10	0
2024-03-06	154.90	154.90	154.90	154.90	151.10	0
2024-03-05	154.90	154.90	154.90	154.90	151.10	0
2024-03-04	154.90	154.90	154.90	154.90	151.10	0
2024-03-01	154.90	154.90	154.90	154.90	151.10	0

← NewerPage 11 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.