Ball Corporation historical data

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

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
2021-10-20	251.51	251.51	251.51	251.51	238.17	0
2021-10-19	251.51	251.51	251.51	251.51	238.17	1
2021-10-18	251.50	251.50	251.50	251.50	238.16	0
2021-10-15	252.27	252.27	251.50	251.50	238.16	481
2021-10-14	251.00	251.00	251.00	251.00	237.69	0

← NewerPage 21 of 21 · 1,252 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.