Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	151.88	151.88	151.88	151.88	145.39	0
2022-09-15	151.88	151.88	151.88	151.88	145.39	0
2022-09-14	151.88	151.88	151.88	151.88	145.39	0
2022-09-13	151.88	151.88	151.88	151.88	145.39	800
2022-09-12	152.05	152.05	152.05	152.05	145.55	0
2022-09-09	152.05	152.05	152.05	152.05	145.55	0
2022-09-08	153.76	153.76	152.05	152.05	145.55	11
2022-09-06	154.27	154.27	154.27	154.27	147.67	0
2022-09-05	154.27	154.27	154.27	154.27	147.67	0
2022-09-02	154.27	154.27	154.27	154.27	147.67	0
2022-09-01	154.27	154.27	154.27	154.27	147.67	0
2022-08-31	154.27	154.27	154.27	154.27	147.67	0
2022-08-30	154.27	154.27	154.27	154.27	147.17	0
2022-08-29	154.27	154.27	154.27	154.27	147.17	0
2022-08-26	154.27	154.27	154.27	154.27	147.17	0
2022-08-25	154.72	155.70	154.27	154.27	147.17	37
2022-08-24	156.32	157.12	156.32	157.12	149.89	2
2022-08-23	155.68	155.68	155.68	155.68	148.51	1
2022-08-22	157.60	157.60	157.60	157.60	150.34	0
2022-08-19	157.60	157.60	157.60	157.60	150.34	0
2022-08-18	157.60	157.60	157.60	157.60	150.34	0
2022-08-17	157.60	157.60	157.60	157.60	150.34	1
2022-08-16	156.70	156.70	156.70	156.70	149.49	1
2022-08-15	149.10	149.10	149.10	149.10	142.24	0
2022-08-12	149.10	149.10	149.10	149.10	142.24	0
2022-08-11	149.10	149.10	149.10	149.10	142.24	1
2022-08-10	142.51	142.51	142.51	142.51	135.95	0
2022-08-09	142.51	142.51	142.51	142.51	135.95	1
2022-08-08	145.80	149.85	145.35	145.35	138.66	55
2022-08-05	145.88	146.48	145.14	145.14	138.46	346
2022-08-04	189.41	189.41	189.41	189.41	180.69	0
2022-08-03	189.41	189.41	189.41	189.41	180.69	0
2022-08-02	189.41	189.41	189.41	189.41	180.69	0
2022-08-01	189.41	189.41	189.41	189.41	180.69	0
2022-07-29	189.41	189.41	189.41	189.41	180.69	30
2022-07-28	188.59	188.59	188.59	188.59	179.91	1
2022-07-27	190.63	190.63	190.63	190.63	181.85	56
2022-07-26	190.00	190.00	190.00	190.00	181.25	0
2022-07-25	190.00	190.00	190.00	190.00	181.25	0
2022-07-22	190.00	190.00	190.00	190.00	181.25	0
2022-07-21	190.00	190.00	190.00	190.00	181.25	0
2022-07-20	190.00	190.00	190.00	190.00	181.25	0
2022-07-19	188.00	190.00	188.00	190.00	181.25	25
2022-07-18	183.59	183.59	183.59	183.59	175.14	0
2022-07-15	183.59	183.59	183.59	183.59	175.14	0
2022-07-14	183.59	183.59	183.59	183.59	175.14	0
2022-07-13	183.59	183.59	183.59	183.59	175.14	0
2022-07-12	185.59	185.59	183.59	183.59	175.14	617
2022-07-11	184.90	184.90	184.90	184.90	176.39	0
2022-07-08	184.90	184.90	184.90	184.90	176.39	0
2022-07-07	184.90	184.90	184.90	184.90	176.39	0
2022-07-06	184.90	184.90	184.90	184.90	176.39	0
2022-07-05	184.90	184.90	184.90	184.90	176.39	0
2022-07-04	184.90	184.90	184.90	184.90	176.39	0
2022-07-01	184.90	184.90	184.90	184.90	176.39	0
2022-06-30	184.90	184.90	184.90	184.90	176.39	0
2022-06-29	184.90	184.90	184.90	184.90	176.39	0
2022-06-28	184.90	184.90	184.90	184.90	176.39	0
2022-06-27	184.90	184.90	184.90	184.90	176.39	0
2022-06-24	184.97	184.97	184.90	184.90	176.39	119

← NewerPage 18 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.