Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	215.77	215.77	215.77	215.77	205.23	0
2022-03-25	215.77	215.77	215.77	215.77	205.23	0
2022-03-24	215.77	215.77	215.77	215.77	205.23	0
2022-03-23	215.77	215.77	215.77	215.77	205.23	0
2022-03-22	215.77	215.77	215.77	215.77	205.23	0
2022-03-21	215.77	215.77	215.77	215.77	205.23	0
2022-03-18	215.77	215.77	215.77	215.77	205.23	0
2022-03-17	215.77	215.77	215.77	215.77	205.23	0
2022-03-16	215.77	215.77	215.77	215.77	205.23	0
2022-03-15	215.77	215.77	215.77	215.77	205.23	0
2022-03-14	215.77	215.77	215.77	215.77	205.23	0
2022-03-11	215.77	215.77	215.77	215.77	205.23	0
2022-03-10	215.77	215.77	215.77	215.77	205.23	0
2022-03-09	215.77	215.77	215.77	215.77	205.23	880
2022-03-08	227.89	227.89	227.89	227.89	216.76	0
2022-03-07	227.89	227.89	227.89	227.89	216.76	0
2022-03-04	227.89	227.89	227.89	227.89	216.76	0
2022-03-03	227.89	227.89	227.89	227.89	216.76	0
2022-03-02	227.89	227.89	227.89	227.89	216.76	0
2022-02-25	227.89	227.89	227.89	227.89	216.76	0
2022-02-24	227.89	227.89	227.89	227.89	216.76	0
2022-02-23	227.89	227.89	227.89	227.89	216.27	0
2022-02-22	227.89	227.89	227.89	227.89	216.27	0
2022-02-21	227.89	227.89	227.89	227.89	216.27	2
2022-02-18	240.00	240.00	240.00	240.00	227.77	0
2022-02-17	240.00	240.00	240.00	240.00	227.77	0
2022-02-16	240.00	240.00	240.00	240.00	227.77	0
2022-02-15	240.00	240.00	240.00	240.00	227.77	0
2022-02-14	216.30	240.00	216.30	240.00	227.77	19
2022-02-11	251.51	251.51	251.51	251.51	238.69	0
2022-02-10	251.51	251.51	251.51	251.51	238.69	0
2022-02-09	251.51	251.51	251.51	251.51	238.69	0
2022-02-08	251.51	251.51	251.51	251.51	238.69	0
2022-02-07	251.51	251.51	251.51	251.51	238.69	0
2022-02-04	251.51	251.51	251.51	251.51	238.69	1,000
2022-02-03	247.04	247.04	247.04	247.04	234.45	73
2022-02-02	250.75	250.75	250.75	250.75	237.97	0
2022-02-01	250.75	250.75	250.75	250.75	237.97	0
2022-01-31	250.75	250.75	250.75	250.75	237.97	0
2022-01-28	250.75	250.75	250.75	250.75	237.97	1,701
2022-01-27	240.26	240.26	240.26	240.26	228.01	0
2022-01-26	240.26	240.26	240.26	240.26	228.01	0
2022-01-25	240.26	240.26	240.26	240.26	228.01	0
2022-01-24	240.26	240.26	240.26	240.26	228.01	0
2022-01-21	242.06	242.06	240.26	240.26	228.01	3,000
2022-01-20	248.01	248.01	248.01	248.01	235.37	0
2022-01-19	248.01	248.01	248.01	248.01	235.37	0
2022-01-18	248.01	248.01	248.01	248.01	235.37	0
2022-01-17	248.01	248.01	248.01	248.01	235.37	6
2022-01-14	251.02	251.02	251.02	251.02	238.22	0
2022-01-13	251.02	251.02	251.02	251.02	238.22	0
2022-01-12	251.02	251.02	251.02	251.02	238.22	400
2022-01-11	269.00	269.00	269.00	269.00	255.29	0
2022-01-10	269.00	269.00	269.00	269.00	255.29	0
2022-01-07	269.00	269.00	269.00	269.00	255.29	0
2022-01-06	269.00	269.00	269.00	269.00	255.29	0
2022-01-05	269.00	269.00	269.00	269.00	255.29	0
2022-01-04	269.00	269.00	269.00	269.00	255.29	0
2022-01-03	269.00	269.00	269.00	269.00	255.29	1
2021-12-30	268.86	268.86	267.24	267.24	253.62	21

← NewerPage 20 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.