Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	139.30	139.30	139.30	139.30	134.38	800
2023-03-10	137.62	137.62	137.62	137.62	132.75	54
2023-03-09	142.44	142.44	142.44	142.44	137.40	0
2023-03-08	142.44	142.44	142.44	142.44	137.40	1
2023-03-07	148.04	148.04	148.04	148.04	142.81	0
2023-03-06	148.04	148.04	148.04	148.04	142.81	0
2023-03-03	147.49	148.04	147.49	148.04	142.81	2,168
2023-03-02	151.95	151.95	151.95	151.95	146.58	0
2023-03-01	151.95	151.95	151.95	151.95	146.58	0
2023-02-28	151.95	151.95	151.95	151.95	146.58	0
2023-02-27	151.95	151.95	151.95	151.95	146.07	0
2023-02-24	151.95	151.95	151.95	151.95	146.07	0
2023-02-23	151.95	151.95	151.95	151.95	146.07	0
2023-02-22	151.95	151.95	151.95	151.95	146.07	0
2023-02-17	151.95	151.95	151.95	151.95	146.07	0
2023-02-16	151.95	151.95	151.95	151.95	146.07	3
2023-02-15	151.95	151.95	151.95	151.95	146.07	1
2023-02-14	145.20	145.20	145.20	145.20	139.58	2
2023-02-13	146.48	146.48	146.48	146.48	140.81	0
2023-02-10	146.48	146.48	146.48	146.48	140.81	0
2023-02-09	146.48	146.48	146.48	146.48	140.81	0
2023-02-08	146.58	146.58	146.48	146.48	140.81	160
2023-02-07	150.86	150.86	150.86	150.86	145.02	800
2023-02-06	144.81	144.81	144.81	144.81	139.20	0
2023-02-03	144.81	144.81	144.81	144.81	139.20	0
2023-02-02	137.09	144.81	137.09	144.81	139.20	1,335
2023-02-01	147.12	147.12	147.12	147.12	141.43	0
2023-01-31	147.12	147.12	147.12	147.12	141.43	1
2023-01-30	148.43	148.43	148.43	148.43	142.68	4
2023-01-27	144.25	144.25	144.25	144.25	138.67	3
2023-01-26	144.25	144.25	144.25	144.25	138.67	99
2023-01-25	145.30	145.30	145.30	145.30	139.68	0
2023-01-24	145.30	145.30	145.30	145.30	139.68	0
2023-01-23	145.30	145.30	145.30	145.30	139.68	0
2023-01-20	145.30	145.30	145.30	145.30	139.68	0
2023-01-19	145.30	145.30	145.30	145.30	139.68	0
2023-01-18	145.30	145.30	145.30	145.30	139.68	0
2023-01-17	145.30	145.30	145.30	145.30	139.68	0
2023-01-16	145.30	145.30	145.30	145.30	139.68	0
2023-01-13	145.30	145.30	145.30	145.30	139.68	35
2023-01-12	146.10	146.10	146.10	146.10	140.44	0
2023-01-11	146.10	146.10	146.10	146.10	140.44	0
2023-01-10	146.10	146.10	146.10	146.10	140.44	0
2023-01-09	146.10	146.10	146.10	146.10	140.44	2
2023-01-06	141.38	141.38	141.38	141.38	135.91	0
2023-01-05	141.38	141.38	141.38	141.38	135.91	0
2023-01-04	141.38	141.38	141.38	141.38	135.91	0
2023-01-03	141.59	141.59	141.38	141.38	135.91	82
2023-01-02	136.50	136.50	136.50	136.50	131.22	0
2022-12-29	136.50	136.50	136.50	136.50	131.22	0
2022-12-28	136.50	136.50	136.50	136.50	131.22	0
2022-12-27	136.50	136.50	136.50	136.50	131.22	4
2022-12-26	130.16	130.16	130.16	130.16	125.12	0
2022-12-23	130.16	130.16	130.16	130.16	125.12	0
2022-12-22	130.16	130.16	130.16	130.16	125.12	553
2022-12-21	132.67	132.67	132.67	132.67	127.53	0
2022-12-20	138.60	138.60	132.67	132.67	127.53	81
2022-12-19	138.60	138.60	138.60	138.60	133.23	0
2022-12-16	138.60	138.60	138.60	138.60	133.23	0
2022-12-15	138.60	138.60	138.60	138.60	133.23	0

← NewerPage 16 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.