Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	138.60	138.60	138.60	138.60	133.23	0
2022-12-13	138.60	138.60	138.60	138.60	133.23	0
2022-12-12	138.60	138.60	138.60	138.60	133.23	1
2022-12-09	125.31	140.84	125.31	140.84	135.39	10
2022-12-08	125.30	125.30	125.30	125.30	120.45	0
2022-12-07	125.30	125.30	125.30	125.30	120.45	0
2022-12-06	125.30	125.30	125.30	125.30	120.45	0
2022-12-05	125.30	125.30	125.30	125.30	120.45	0
2022-12-02	125.30	125.30	125.30	125.30	120.45	0
2022-12-01	125.30	125.30	125.30	125.30	120.45	0
2022-11-30	125.30	125.30	125.30	125.30	120.45	0
2022-11-29	125.30	125.30	125.30	125.30	119.94	0
2022-11-28	125.30	125.30	125.30	125.30	119.94	0
2022-11-25	125.30	125.30	125.30	125.30	119.94	0
2022-11-24	125.30	125.30	125.30	125.30	119.94	0
2022-11-23	125.30	125.30	125.30	125.30	119.94	0
2022-11-22	125.30	125.30	125.30	125.30	119.94	0
2022-11-21	125.30	125.30	125.30	125.30	119.94	0
2022-11-18	125.30	125.30	125.30	125.30	119.94	0
2022-11-17	125.30	125.30	125.30	125.30	119.94	0
2022-11-16	125.30	125.30	125.30	125.30	119.94	0
2022-11-14	125.30	125.30	125.30	125.30	119.94	0
2022-11-11	125.30	125.30	125.30	125.30	119.94	0
2022-11-10	125.30	125.30	125.30	125.30	119.94	0
2022-11-09	125.30	125.30	125.30	125.30	119.94	0
2022-11-08	125.30	125.30	125.30	125.30	119.94	0
2022-11-07	125.30	125.30	125.30	125.30	119.94	0
2022-11-04	126.12	126.12	125.20	125.30	119.94	1,600
2022-11-03	135.16	135.39	130.38	130.38	124.80	1,605
2022-11-01	127.88	127.88	127.88	127.88	122.41	0
2022-10-31	127.88	127.88	127.88	127.88	122.41	0
2022-10-28	127.88	127.88	127.88	127.88	122.41	0
2022-10-27	127.88	127.88	127.88	127.88	122.41	2
2022-10-26	128.91	130.55	128.91	130.33	124.76	810
2022-10-25	124.27	124.27	124.27	124.27	118.96	800
2022-10-24	126.79	126.79	126.79	126.79	121.37	0
2022-10-21	126.79	126.79	126.79	126.79	121.37	15
2022-10-20	127.11	127.11	127.11	127.11	121.67	0
2022-10-19	127.11	127.11	127.11	127.11	121.67	0
2022-10-18	127.11	127.11	127.11	127.11	121.67	0
2022-10-17	127.11	127.11	127.11	127.11	121.67	0
2022-10-14	127.11	127.11	127.11	127.11	121.67	0
2022-10-13	127.11	127.11	127.11	127.11	121.67	0
2022-10-11	127.11	127.11	127.11	127.11	121.67	0
2022-10-10	127.11	127.11	127.11	127.11	121.67	800
2022-10-07	128.17	128.17	128.17	128.17	122.69	0
2022-10-06	128.17	128.17	128.17	128.17	122.69	0
2022-10-05	128.17	128.17	128.17	128.17	122.69	0
2022-10-04	128.17	128.17	128.17	128.17	122.69	0
2022-10-03	128.17	128.17	128.17	128.17	122.69	973
2022-09-30	130.15	130.23	130.15	130.23	124.66	810
2022-09-29	128.11	128.11	128.11	128.11	122.63	0
2022-09-28	128.11	128.11	128.11	128.11	122.63	800
2022-09-27	127.53	127.53	127.53	127.53	122.08	1
2022-09-26	127.03	127.03	127.03	127.03	121.60	0
2022-09-23	127.03	127.03	127.03	127.03	121.60	0
2022-09-22	138.29	138.29	127.03	127.03	121.60	1,618
2022-09-21	140.00	140.00	139.97	139.97	133.98	818
2022-09-20	145.00	145.00	145.00	145.00	138.80	0
2022-09-19	145.00	145.00	145.00	145.00	138.80	27

← NewerPage 17 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.