Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	129.48	129.48	129.48	129.48	128.18	0
2025-10-29	129.48	129.48	129.48	129.48	128.18	0
2025-10-28	129.48	129.48	129.48	129.48	128.18	0
2025-10-27	129.48	129.48	129.48	129.48	128.18	0
2025-10-24	129.48	129.48	129.48	129.48	128.18	0
2025-10-23	129.48	129.48	129.48	129.48	128.18	0
2025-10-22	129.48	129.48	129.48	129.48	128.18	0
2025-10-21	129.48	129.48	129.48	129.48	128.18	0
2025-10-20	129.48	129.48	129.48	129.48	128.18	0
2025-10-17	129.48	129.48	129.48	129.48	128.18	0
2025-10-16	129.48	129.48	129.48	129.48	128.18	0
2025-10-15	129.48	129.48	129.48	129.48	128.18	5
2025-10-14	129.48	129.48	129.48	129.48	128.18	0
2025-10-13	129.48	129.48	129.48	129.48	128.18	0
2025-10-10	129.48	129.48	129.48	129.48	128.18	0
2025-10-09	129.48	129.48	129.48	129.48	128.18	0
2025-10-08	129.48	129.48	129.48	129.48	128.18	0
2025-10-07	129.48	129.48	129.48	129.48	128.18	0
2025-10-06	129.48	129.48	129.48	129.48	128.18	0
2025-10-03	129.48	129.48	129.48	129.48	128.18	0
2025-10-02	129.48	129.48	129.48	129.48	128.18	0
2025-10-01	129.48	129.48	129.48	129.48	128.18	0
2025-09-30	129.48	129.48	129.48	129.48	128.18	0
2025-09-29	129.48	129.48	129.48	129.48	128.18	0
2025-09-26	129.48	129.48	129.48	129.48	128.18	0
2025-09-25	129.48	129.48	129.48	129.48	128.18	0
2025-09-24	129.48	129.48	129.48	129.48	128.18	100
2025-09-23	130.25	130.25	130.25	130.25	128.95	0
2025-09-22	130.25	130.25	130.25	130.25	128.95	100
2025-09-19	147.37	147.37	147.37	147.37	145.90	0
2025-09-18	147.37	147.37	147.37	147.37	145.90	0
2025-09-17	147.37	147.37	147.37	147.37	145.90	0
2025-09-16	147.37	147.37	147.37	147.37	145.90	0
2025-09-15	147.37	147.37	147.37	147.37	145.90	0
2025-09-12	147.37	147.37	147.37	147.37	145.90	0
2025-09-11	147.37	147.37	147.37	147.37	145.90	0
2025-09-10	147.37	147.37	147.37	147.37	145.90	0
2025-09-09	147.37	147.37	147.37	147.37	145.90	0
2025-09-08	147.37	147.37	147.37	147.37	145.90	0
2025-09-05	147.37	147.37	147.37	147.37	145.90	0
2025-09-04	147.37	147.37	147.37	147.37	145.90	0
2025-09-03	147.37	147.37	147.37	147.37	145.90	0
2025-09-02	147.37	147.37	147.37	147.37	145.90	0
2025-09-01	147.37	147.37	147.37	147.37	145.90	0
2025-08-29	147.37	147.37	147.37	147.37	145.53	0
2025-08-28	147.37	147.37	147.37	147.37	145.53	0
2025-08-27	147.37	147.37	147.37	147.37	145.53	0
2025-08-26	147.37	147.37	147.37	147.37	145.53	0
2025-08-25	147.37	147.37	147.37	147.37	145.53	0
2025-08-22	147.37	147.37	147.37	147.37	145.53	0
2025-08-21	147.37	147.37	147.37	147.37	145.53	0
2025-08-20	147.37	147.37	147.37	147.37	145.53	0
2025-08-19	147.37	147.37	147.37	147.37	145.53	0
2025-08-18	147.37	147.37	147.37	147.37	145.53	0
2025-08-15	147.37	147.37	147.37	147.37	145.53	0
2025-08-14	147.37	147.37	147.37	147.37	145.53	0
2025-08-13	147.37	147.37	147.37	147.37	145.53	2
2025-08-12	143.85	143.85	143.67	143.67	141.87	9
2025-08-11	150.00	150.00	150.00	150.00	148.13	0
2025-08-08	150.00	150.00	150.00	150.00	148.13	0

← NewerPage 5 of 21 · 1,249 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.