Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	154.90	154.90	154.90	154.90	151.10	0
2024-02-28	154.90	154.90	154.90	154.90	150.76	89
2024-02-27	154.20	154.20	154.20	154.20	150.08	19
2024-02-26	156.49	156.49	156.49	156.49	152.31	11
2024-02-23	155.70	155.70	155.70	155.70	151.54	1
2024-02-22	151.34	151.80	151.34	151.80	147.74	20
2024-02-21	140.14	140.14	140.14	140.14	136.39	0
2024-02-20	140.14	140.14	140.14	140.14	136.39	0
2024-02-19	140.14	140.14	140.14	140.14	136.39	0
2024-02-16	140.14	140.14	140.14	140.14	136.39	0
2024-02-15	140.14	140.14	140.14	140.14	136.39	0
2024-02-14	140.14	140.14	140.14	140.14	136.39	0
2024-02-09	140.14	140.14	140.14	140.14	136.39	0
2024-02-08	140.14	140.14	140.14	140.14	136.39	0
2024-02-07	140.14	140.14	140.14	140.14	136.39	0
2024-02-06	140.14	140.14	140.14	140.14	136.39	0
2024-02-05	140.14	140.14	140.14	140.14	136.39	0
2024-02-02	140.14	140.14	140.14	140.14	136.39	0
2024-02-01	140.14	140.14	140.14	140.14	136.39	0
2024-01-31	140.14	140.14	140.14	140.14	136.39	0
2024-01-30	140.14	140.14	140.14	140.14	136.39	1
2024-01-29	134.38	134.38	134.38	134.38	130.79	0
2024-01-26	134.38	134.38	134.38	134.38	130.79	0
2024-01-25	134.38	134.38	134.38	134.38	130.79	0
2024-01-24	134.38	134.38	134.38	134.38	130.79	0
2024-01-23	134.38	134.38	134.38	134.38	130.79	0
2024-01-22	134.38	134.38	134.38	134.38	130.79	0
2024-01-19	134.38	134.38	134.38	134.38	130.79	1
2024-01-18	139.76	139.76	139.76	139.76	136.02	0
2024-01-17	139.76	139.76	139.76	139.76	136.02	0
2024-01-16	139.76	139.76	139.76	139.76	136.02	0
2024-01-15	139.76	139.76	139.76	139.76	136.02	0
2024-01-12	139.76	139.76	139.76	139.76	136.02	0
2024-01-11	139.76	139.76	139.76	139.76	136.02	0
2024-01-10	139.76	139.76	139.76	139.76	136.02	25
2024-01-09	136.79	136.79	136.79	136.79	133.13	0
2024-01-08	136.79	136.79	136.79	136.79	133.13	0
2024-01-05	136.79	136.79	136.79	136.79	133.13	0
2024-01-04	136.79	136.79	136.79	136.79	133.13	0
2024-01-03	136.79	136.79	136.79	136.79	133.13	0
2024-01-02	136.79	136.79	136.79	136.79	133.13	0
2023-12-28	136.79	136.79	136.79	136.79	133.13	0
2023-12-27	136.79	136.79	136.79	136.79	133.13	0
2023-12-26	136.79	136.79	136.79	136.79	133.13	0
2023-12-22	136.79	136.79	136.79	136.79	133.13	0
2023-12-21	136.79	136.79	136.79	136.79	133.13	4
2023-12-20	139.70	139.70	139.70	139.70	135.96	0
2023-12-19	139.70	139.70	139.70	139.70	135.96	5
2023-12-18	145.40	145.40	145.40	145.40	141.51	0
2023-12-15	145.40	145.40	145.40	145.40	141.51	0
2023-12-14	145.40	145.40	145.40	145.40	141.51	0
2023-12-13	145.40	145.40	145.40	145.40	141.51	5
2023-12-12	141.98	141.98	141.98	141.98	138.18	1
2023-12-11	132.10	132.10	132.10	132.10	128.57	0
2023-12-08	132.10	132.10	132.10	132.10	128.57	0
2023-12-07	132.10	132.10	132.10	132.10	128.57	0
2023-12-06	132.10	132.10	132.10	132.10	128.57	0
2023-12-05	132.10	132.10	132.10	132.10	128.57	0
2023-12-04	132.10	132.10	132.10	132.10	128.57	0
2023-12-01	132.10	132.10	132.10	132.10	128.57	0

← NewerPage 12 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.