Ball Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 263.12 | 263.12 | 263.12 | 263.12 | 249.71 | 0 |
| 2021-12-28 | 263.12 | 263.12 | 263.12 | 263.12 | 249.71 | 0 |
| 2021-12-27 | 263.12 | 263.12 | 263.12 | 263.12 | 249.71 | 0 |
| 2021-12-23 | 263.12 | 263.12 | 263.12 | 263.12 | 249.71 | 0 |
| 2021-12-22 | 263.12 | 263.12 | 263.12 | 263.12 | 249.71 | 0 |
| 2021-12-21 | 263.12 | 263.12 | 263.12 | 263.12 | 249.71 | 9 |
| 2021-12-20 | 257.63 | 257.63 | 257.63 | 257.63 | 244.50 | 1,000 |
| 2021-12-17 | 267.23 | 267.23 | 267.23 | 267.23 | 253.61 | 0 |
| 2021-12-16 | 267.23 | 267.23 | 267.23 | 267.23 | 253.61 | 6 |
| 2021-12-15 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-14 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-13 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-10 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-09 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-08 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 1 |
| 2021-12-07 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-06 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-03 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-02 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-12-01 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-11-30 | 264.06 | 264.06 | 264.06 | 264.06 | 250.60 | 0 |
| 2021-11-29 | 264.06 | 264.06 | 264.06 | 264.06 | 250.06 | 5 |
| 2021-11-26 | 271.50 | 271.50 | 271.50 | 271.50 | 257.10 | 0 |
| 2021-11-25 | 271.50 | 271.50 | 271.50 | 271.50 | 257.10 | 0 |
| 2021-11-24 | 271.50 | 271.50 | 271.50 | 271.50 | 257.10 | 0 |
| 2021-11-23 | 279.99 | 279.99 | 271.50 | 271.50 | 257.10 | 10 |
| 2021-11-22 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-19 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-18 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-17 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-16 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-12 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-11 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-10 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-09 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-08 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-05 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-04 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-03 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-11-01 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-10-29 | 256.50 | 256.50 | 256.50 | 256.50 | 242.90 | 0 |
| 2021-10-28 | 255.90 | 256.50 | 255.90 | 256.50 | 242.90 | 76 |
| 2021-10-27 | 252.98 | 252.98 | 252.98 | 252.98 | 239.57 | 0 |
| 2021-10-26 | 252.98 | 252.98 | 252.98 | 252.98 | 239.57 | 0 |
| 2021-10-25 | 252.98 | 252.98 | 252.98 | 252.98 | 239.57 | 75 |
| 2021-10-22 | 262.49 | 262.49 | 262.49 | 262.49 | 248.57 | 0 |
| 2021-10-21 | 260.78 | 262.49 | 260.78 | 262.49 | 248.57 | 34 |
← NewerPage 21 of 21 · 1,247 trading days
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.