Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	169.76	169.76	169.76	169.76	161.94	0
2022-06-22	169.76	169.76	169.76	169.76	161.94	0
2022-06-21	169.76	169.76	169.76	169.76	161.94	0
2022-06-20	169.76	169.76	169.76	169.76	161.94	0
2022-06-17	169.76	169.76	169.76	169.76	161.94	0
2022-06-15	169.76	169.76	169.76	169.76	161.94	0
2022-06-14	169.76	169.76	169.76	169.76	161.94	400
2022-06-13	171.36	171.36	171.36	171.36	163.47	0
2022-06-10	171.36	171.36	171.36	171.36	163.47	394
2022-06-09	171.87	171.87	171.87	171.87	163.96	0
2022-06-08	171.87	171.87	171.87	171.87	163.96	0
2022-06-07	171.87	171.87	171.87	171.87	163.96	0
2022-06-06	171.87	171.87	171.87	171.87	163.96	0
2022-06-03	171.87	171.87	171.87	171.87	163.96	0
2022-06-02	171.87	171.87	171.87	171.87	163.96	143
2022-06-01	174.92	174.92	174.92	174.92	166.87	0
2022-05-31	174.92	174.92	174.92	174.92	166.87	0
2022-05-30	174.92	174.92	174.92	174.92	166.38	0
2022-05-27	174.92	174.92	174.92	174.92	166.38	395
2022-05-26	165.87	165.87	165.87	165.87	157.77	0
2022-05-25	165.87	165.87	165.87	165.87	157.77	0
2022-05-24	165.87	165.87	165.87	165.87	157.77	0
2022-05-23	165.87	165.87	165.87	165.87	157.77	0
2022-05-20	167.11	167.11	165.65	165.87	157.77	1,664
2022-05-19	176.59	176.59	176.59	176.59	167.97	0
2022-05-18	176.59	176.59	176.59	176.59	167.97	0
2022-05-17	176.59	176.59	176.59	176.59	167.97	0
2022-05-16	176.59	176.59	176.59	176.59	167.97	0
2022-05-13	176.59	176.59	176.59	176.59	167.97	298
2022-05-12	203.87	203.87	203.87	203.87	193.91	0
2022-05-11	203.87	203.87	203.87	203.87	193.91	0
2022-05-10	203.87	203.87	203.87	203.87	193.91	0
2022-05-09	203.87	203.87	203.87	203.87	193.91	0
2022-05-06	203.87	203.87	203.87	203.87	193.91	0
2022-05-05	203.87	203.87	203.87	203.87	193.91	0
2022-05-04	203.87	203.87	203.87	203.87	193.91	0
2022-05-03	203.87	203.87	203.87	203.87	193.91	0
2022-05-02	203.87	203.87	203.87	203.87	193.91	50
2022-04-29	205.05	205.05	202.81	202.81	192.91	1,100
2022-04-28	202.62	202.62	202.62	202.62	192.72	0
2022-04-27	202.62	202.62	202.62	202.62	192.72	0
2022-04-26	202.62	202.62	202.62	202.62	192.72	0
2022-04-25	202.62	202.62	202.62	202.62	192.72	0
2022-04-22	202.62	202.62	202.62	202.62	192.72	0
2022-04-20	202.62	202.62	202.62	202.62	192.72	0
2022-04-19	202.62	202.62	202.62	202.62	192.72	0
2022-04-18	202.62	202.62	202.62	202.62	192.72	1
2022-04-14	205.10	205.10	205.10	205.10	195.08	1
2022-04-13	210.24	210.24	210.24	210.24	199.97	0
2022-04-12	210.24	210.24	210.24	210.24	199.97	0
2022-04-11	210.24	210.24	210.24	210.24	199.97	0
2022-04-08	210.24	210.24	210.24	210.24	199.97	0
2022-04-07	210.24	210.24	210.24	210.24	199.97	0
2022-04-06	210.24	210.24	210.24	210.24	199.97	0
2022-04-05	210.24	210.24	210.24	210.24	199.97	6
2022-04-04	208.32	208.32	208.32	208.32	198.15	0
2022-04-01	208.32	208.32	208.32	208.32	198.15	1
2022-03-31	216.43	216.43	216.43	216.43	205.86	1
2022-03-30	215.77	215.77	215.77	215.77	205.23	0
2022-03-29	215.77	215.77	215.77	215.77	205.23	1

← NewerPage 19 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.