Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	147.60	147.60	147.60	147.60	146.55	0
2026-01-28	147.60	147.60	147.60	147.60	146.55	0
2026-01-27	147.60	147.60	147.60	147.60	146.55	0
2026-01-26	147.60	147.60	147.60	147.60	146.55	0
2026-01-23	147.60	147.60	147.60	147.60	146.55	0
2026-01-22	147.60	147.60	147.60	147.60	146.55	0
2026-01-21	147.60	147.60	147.60	147.60	146.55	0
2026-01-20	147.60	147.60	147.60	147.60	146.55	0
2026-01-19	147.60	147.60	147.60	147.60	146.55	0
2026-01-16	147.60	147.60	147.60	147.60	146.55	0
2026-01-15	147.60	147.60	147.60	147.60	146.55	0
2026-01-14	147.60	147.60	147.60	147.60	146.55	0
2026-01-13	147.60	147.60	147.60	147.60	146.55	1
2026-01-12	148.05	148.05	148.05	148.05	146.99	0
2026-01-09	148.05	148.05	148.05	148.05	146.99	0
2026-01-08	148.05	148.05	148.05	148.05	146.99	2
2026-01-07	148.05	148.05	148.05	148.05	146.99	0
2026-01-06	148.05	148.05	148.05	148.05	146.99	0
2026-01-05	148.05	148.05	148.05	148.05	146.99	0
2026-01-02	148.05	148.05	148.05	148.05	146.99	0
2025-12-30	148.05	148.05	148.05	148.05	146.99	0
2025-12-29	146.00	148.05	145.95	148.05	146.99	13
2025-12-26	132.27	132.27	132.27	132.27	131.33	0
2025-12-23	132.27	132.27	132.27	132.27	131.33	0
2025-12-22	132.27	132.27	132.27	132.27	131.33	0
2025-12-19	132.27	132.27	132.27	132.27	131.33	0
2025-12-18	132.27	132.27	132.27	132.27	131.33	0
2025-12-17	132.27	132.27	132.27	132.27	131.33	0
2025-12-16	132.27	132.27	132.27	132.27	131.33	0
2025-12-15	132.27	132.27	132.27	132.27	131.33	0
2025-12-12	132.27	132.27	132.27	132.27	131.33	0
2025-12-11	132.27	132.27	132.27	132.27	131.33	0
2025-12-10	132.27	132.27	132.27	132.27	131.33	0
2025-12-09	132.27	132.27	132.27	132.27	131.33	0
2025-12-08	132.27	132.27	132.27	132.27	131.33	0
2025-12-05	132.27	132.27	132.27	132.27	131.33	0
2025-12-04	132.27	132.27	132.27	132.27	131.33	0
2025-12-03	132.27	132.27	132.27	132.27	131.33	0
2025-12-02	132.27	132.27	132.27	132.27	131.33	0
2025-12-01	132.27	132.27	132.27	132.27	131.33	0
2025-11-28	132.27	132.27	132.27	132.27	131.33	0
2025-11-27	132.27	132.27	132.27	132.27	130.95	0
2025-11-26	132.27	132.27	132.27	132.27	130.95	0
2025-11-25	133.86	133.86	132.27	132.27	130.95	3
2025-11-24	123.30	123.30	123.30	123.30	122.07	0
2025-11-21	123.30	123.30	123.30	123.30	122.07	0
2025-11-19	123.30	123.30	123.30	123.30	122.07	0
2025-11-18	123.30	123.30	123.30	123.30	122.07	0
2025-11-17	123.30	123.30	123.30	123.30	122.07	0
2025-11-14	123.30	123.30	123.30	123.30	122.07	0
2025-11-13	123.36	123.36	123.30	123.30	122.07	2
2025-11-12	125.00	125.00	125.00	125.00	123.75	0
2025-11-11	125.00	125.00	125.00	125.00	123.75	0
2025-11-10	125.00	125.00	125.00	125.00	123.75	2
2025-11-07	126.62	126.62	126.62	126.62	125.35	0
2025-11-06	126.62	126.62	126.62	126.62	125.35	0
2025-11-05	126.62	126.62	126.62	126.62	125.35	10
2025-11-04	126.62	126.62	126.62	126.62	125.35	10
2025-11-03	129.48	129.48	129.48	129.48	128.18	0
2025-10-31	129.48	129.48	129.48	129.48	128.18	0

← NewerPage 4 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.