Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	160.48	160.48	160.48	160.48	160.13	0
2026-07-23	160.48	160.48	160.48	160.48	160.13	0
2026-07-22	160.48	160.48	160.48	160.48	160.13	0
2026-07-21	160.48	160.48	160.48	160.48	160.13	0
2026-07-20	160.48	160.48	160.48	160.48	160.13	0
2026-07-17	160.48	160.48	160.48	160.48	160.13	0
2026-07-16	160.48	160.48	160.48	160.48	160.13	0
2026-07-15	160.48	160.48	160.48	160.48	160.13	0
2026-07-14	160.48	160.48	160.48	160.48	160.13	0
2026-07-13	160.48	160.48	160.48	160.48	160.13	0
2026-07-10	160.48	160.48	160.48	160.48	160.13	0
2026-07-09	160.48	160.48	160.48	160.48	160.13	0
2026-07-08	160.48	160.48	160.48	160.48	160.13	0
2026-07-07	160.48	160.48	160.48	160.48	160.13	0
2026-07-06	160.48	160.48	160.48	160.48	160.13	0
2026-07-03	160.48	160.48	160.48	160.48	160.13	0
2026-07-02	160.48	160.48	160.48	160.48	160.13	0
2026-07-01	160.48	160.48	160.48	160.48	160.13	1
2026-06-30	146.83	146.83	146.83	146.83	146.51	0
2026-06-29	146.83	146.83	146.83	146.83	146.51	0
2026-06-26	146.83	146.83	146.83	146.83	146.51	0
2026-06-25	146.83	146.83	146.83	146.83	146.51	0
2026-06-24	146.83	146.83	146.83	146.83	146.51	0
2026-06-23	146.83	146.83	146.83	146.83	146.51	0
2026-06-22	146.83	146.83	146.83	146.83	146.51	0
2026-06-19	146.83	146.83	146.83	146.83	146.51	8
2026-06-18	141.34	141.34	141.34	141.34	141.03	0
2026-06-17	141.34	141.34	141.34	141.34	141.03	0
2026-06-16	141.34	141.34	141.34	141.34	141.03	0
2026-06-15	141.34	141.34	141.34	141.34	141.03	0
2026-06-12	141.34	141.34	141.34	141.34	141.03	0
2026-06-11	141.34	141.34	141.34	141.34	141.03	2
2026-06-10	141.68	141.68	141.68	141.68	141.37	0
2026-06-09	141.68	141.68	141.68	141.68	141.37	0
2026-06-08	141.68	141.68	141.68	141.68	141.37	0
2026-06-05	141.68	141.68	141.68	141.68	141.37	0
2026-06-03	141.68	141.68	141.68	141.68	141.37	0
2026-06-02	141.68	141.68	141.68	141.68	141.37	0
2026-06-01	141.68	141.68	141.68	141.68	141.37	0
2026-05-29	141.68	141.68	141.68	141.68	141.37	0
2026-05-28	141.68	141.68	141.68	141.68	141.02	0
2026-05-27	141.68	141.68	141.68	141.68	141.02	0
2026-05-26	141.68	141.68	141.68	141.68	141.02	0
2026-05-25	141.68	141.68	141.68	141.68	141.02	0
2026-05-22	141.68	141.68	141.68	141.68	141.02	0
2026-05-21	141.68	141.68	141.68	141.68	141.02	7
2026-05-20	144.90	144.90	144.90	144.90	144.22	0
2026-05-19	144.90	144.90	144.90	144.90	144.22	0
2026-05-18	144.90	144.90	144.90	144.90	144.22	0
2026-05-15	144.90	144.90	144.90	144.90	144.22	0
2026-05-14	144.90	144.90	144.90	144.90	144.22	0
2026-05-13	144.90	144.90	144.90	144.90	144.22	0
2026-05-12	144.90	144.90	144.90	144.90	144.22	0
2026-05-11	144.90	144.90	144.90	144.90	144.22	0
2026-05-08	144.90	144.90	144.90	144.90	144.22	1
2026-05-07	146.25	146.25	146.25	146.25	145.56	1
2026-05-06	154.79	154.79	154.79	154.79	154.06	0
2026-05-05	154.79	154.79	154.79	154.79	154.06	0
2026-05-04	154.79	154.79	154.79	154.79	154.06	0
2026-04-30	154.79	154.79	154.79	154.79	154.06	0

← NewerPage 2 of 5 · 249 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.