Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	130.46	130.46	130.46	130.46	126.63	0
2023-08-31	130.46	130.46	130.46	130.46	126.63	0
2023-08-30	130.46	130.46	130.46	130.46	126.30	0
2023-08-29	130.41	130.46	130.41	130.46	126.30	12
2023-08-28	128.85	128.85	128.44	128.44	124.35	102
2023-08-25	128.09	128.09	128.09	128.09	124.01	1
2023-08-24	136.63	136.63	136.63	136.63	132.28	0
2023-08-23	136.63	136.63	136.63	136.63	132.28	0
2023-08-22	136.63	136.63	136.63	136.63	132.28	0
2023-08-21	136.63	136.63	136.63	136.63	132.28	0
2023-08-18	136.51	136.63	136.51	136.63	132.28	4
2023-08-17	136.51	136.51	136.51	136.51	132.16	0
2023-08-16	136.51	136.51	136.51	136.51	132.16	0
2023-08-15	136.51	136.51	136.51	136.51	132.16	0
2023-08-14	136.51	136.51	136.51	136.51	132.16	0
2023-08-11	136.51	136.51	136.51	136.51	132.16	0
2023-08-10	136.51	136.51	136.51	136.51	132.16	0
2023-08-09	136.51	136.51	136.51	136.51	132.16	0
2023-08-08	136.82	136.82	136.51	136.51	132.16	2
2023-08-07	144.22	144.22	144.22	144.22	139.63	0
2023-08-04	144.22	144.22	144.22	144.22	139.63	0
2023-08-03	143.77	144.22	143.77	144.22	139.63	134
2023-08-02	133.29	133.29	133.29	133.29	129.04	0
2023-08-01	133.29	133.29	133.29	133.29	129.04	0
2023-07-31	133.29	133.29	133.29	133.29	129.04	0
2023-07-28	133.29	133.29	133.29	133.29	129.04	0
2023-07-27	133.29	133.29	133.29	133.29	129.04	0
2023-07-26	133.29	133.29	133.29	133.29	129.04	0
2023-07-25	133.29	133.29	133.29	133.29	129.04	0
2023-07-24	133.29	133.29	133.29	133.29	129.04	0
2023-07-21	133.29	133.29	133.29	133.29	129.04	0
2023-07-20	133.29	133.29	133.29	133.29	129.04	0
2023-07-19	133.29	133.29	133.29	133.29	129.04	0
2023-07-18	133.29	133.29	133.29	133.29	129.04	0
2023-07-17	133.29	133.29	133.29	133.29	129.04	0
2023-07-14	133.29	133.29	133.29	133.29	129.04	0
2023-07-13	133.29	133.29	133.29	133.29	129.04	0
2023-07-12	133.29	133.29	133.29	133.29	129.04	0
2023-07-11	133.29	133.29	133.29	133.29	129.04	0
2023-07-10	133.29	133.29	133.29	133.29	129.04	0
2023-07-07	133.29	133.29	133.29	133.29	129.04	0
2023-07-06	133.29	133.29	133.29	133.29	129.04	0
2023-07-05	133.29	133.29	133.29	133.29	129.04	0
2023-07-04	133.29	133.29	133.29	133.29	129.04	0
2023-07-03	133.29	133.29	133.29	133.29	129.04	0
2023-06-30	133.29	133.29	133.29	133.29	129.04	0
2023-06-29	133.29	133.29	133.29	133.29	129.04	0
2023-06-28	133.29	133.29	133.29	133.29	129.04	0
2023-06-27	133.29	133.29	133.29	133.29	129.04	0
2023-06-26	133.29	133.29	133.29	133.29	129.04	0
2023-06-23	133.29	133.29	133.29	133.29	129.04	0
2023-06-22	133.29	133.29	133.29	133.29	129.04	0
2023-06-21	133.29	133.29	133.29	133.29	129.04	50
2023-06-20	133.73	133.73	133.73	133.73	129.47	1
2023-06-19	131.44	131.44	131.44	131.44	127.25	0
2023-06-16	131.44	131.44	131.44	131.44	127.25	0
2023-06-15	131.44	131.44	131.44	131.44	127.25	0
2023-06-14	131.44	131.44	131.44	131.44	127.25	0
2023-06-13	131.44	131.44	131.44	131.44	127.25	1
2023-06-12	129.77	129.77	129.77	129.77	125.64	2

← NewerPage 14 of 21 · 1,252 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.