Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	132.10	132.10	132.10	132.10	128.57	0
2023-11-29	132.10	132.10	132.10	132.10	128.23	0
2023-11-28	132.10	132.10	132.10	132.10	128.23	2
2023-11-27	132.07	132.07	132.07	132.07	128.20	0
2023-11-24	132.07	132.07	132.07	132.07	128.20	5
2023-11-23	132.07	132.07	132.07	132.07	128.20	0
2023-11-22	132.07	132.07	132.07	132.07	128.20	0
2023-11-21	132.06	132.07	132.06	132.07	128.20	880
2023-11-20	121.56	121.56	121.56	121.56	118.00	0
2023-11-17	121.56	121.56	121.56	121.56	118.00	0
2023-11-16	121.56	121.56	121.56	121.56	118.00	0
2023-11-14	121.56	121.56	121.56	121.56	118.00	0
2023-11-13	121.56	121.56	121.56	121.56	118.00	0
2023-11-10	121.56	121.56	121.56	121.56	118.00	0
2023-11-09	121.56	121.56	121.56	121.56	118.00	0
2023-11-08	121.56	121.56	121.56	121.56	118.00	0
2023-11-07	121.56	121.56	121.56	121.56	118.00	1
2023-11-06	111.58	111.58	111.58	111.58	108.31	0
2023-11-03	111.58	111.58	111.58	111.58	108.31	0
2023-11-01	111.58	111.58	111.58	111.58	108.31	0
2023-10-31	111.58	111.58	111.58	111.58	108.31	0
2023-10-30	111.58	111.58	111.58	111.58	108.31	0
2023-10-27	111.58	111.58	111.58	111.58	108.31	0
2023-10-26	111.58	111.58	111.58	111.58	108.31	0
2023-10-25	111.58	111.58	111.58	111.58	108.31	0
2023-10-24	109.12	111.58	109.12	111.58	108.31	1,756
2023-10-23	114.62	114.62	109.12	109.12	105.92	12
2023-10-20	114.62	114.62	114.62	114.62	111.26	0
2023-10-19	114.62	114.62	114.62	114.62	111.26	0
2023-10-18	114.62	114.62	114.62	114.62	111.26	0
2023-10-17	114.62	114.62	114.62	114.62	111.26	8
2023-10-16	115.79	115.79	115.79	115.79	112.39	0
2023-10-13	115.79	115.79	115.79	115.79	112.39	0
2023-10-11	115.79	115.79	115.79	115.79	112.39	1
2023-10-10	120.00	120.00	120.00	120.00	116.48	0
2023-10-09	120.00	120.00	120.00	120.00	116.48	0
2023-10-06	120.00	120.00	120.00	120.00	116.48	12
2023-10-05	125.73	125.73	125.73	125.73	122.04	0
2023-10-04	125.73	125.73	125.73	125.73	122.04	0
2023-10-03	125.73	125.73	125.73	125.73	122.04	1
2023-10-02	125.48	125.48	125.48	125.48	121.80	150
2023-09-29	120.85	120.85	120.85	120.85	117.31	0
2023-09-28	120.85	120.85	120.85	120.85	117.31	72
2023-09-27	130.46	130.46	130.46	130.46	126.63	0
2023-09-26	130.46	130.46	130.46	130.46	126.63	0
2023-09-25	130.46	130.46	130.46	130.46	126.63	0
2023-09-22	130.46	130.46	130.46	130.46	126.63	0
2023-09-21	130.46	130.46	130.46	130.46	126.63	0
2023-09-20	130.46	130.46	130.46	130.46	126.63	0
2023-09-19	130.46	130.46	130.46	130.46	126.63	0
2023-09-18	130.46	130.46	130.46	130.46	126.63	0
2023-09-15	130.46	130.46	130.46	130.46	126.63	0
2023-09-14	130.46	130.46	130.46	130.46	126.63	0
2023-09-13	130.46	130.46	130.46	130.46	126.63	0
2023-09-12	130.46	130.46	130.46	130.46	126.63	0
2023-09-11	130.46	130.46	130.46	130.46	126.63	0
2023-09-08	130.46	130.46	130.46	130.46	126.63	0
2023-09-06	130.46	130.46	130.46	130.46	126.63	0
2023-09-05	130.46	130.46	130.46	130.46	126.63	0
2023-09-04	130.46	130.46	130.46	130.46	126.63	0

← NewerPage 13 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.