Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	150.00	150.00	150.00	150.00	148.13	0
2025-08-06	150.00	150.00	150.00	150.00	148.13	0
2025-08-05	150.00	150.00	150.00	150.00	148.13	1
2025-08-04	156.33	156.33	156.33	156.33	154.38	0
2025-08-01	156.33	156.33	156.33	156.33	154.38	0
2025-07-31	156.33	156.33	156.33	156.33	154.38	0
2025-07-30	156.33	156.33	156.33	156.33	154.38	0
2025-07-29	156.33	156.33	156.33	156.33	154.38	0
2025-07-28	156.33	156.33	156.33	156.33	154.38	0
2025-07-25	156.33	156.33	156.33	156.33	154.38	0
2025-07-24	156.33	156.33	156.33	156.33	154.38	0
2025-07-23	156.33	156.33	156.33	156.33	154.38	0
2025-07-22	156.33	156.33	156.33	156.33	154.38	0
2025-07-21	156.33	156.33	156.33	156.33	154.38	0
2025-07-18	156.33	156.33	156.33	156.33	154.38	0
2025-07-17	156.33	156.33	156.33	156.33	154.38	0
2025-07-16	156.33	156.33	156.33	156.33	154.38	0
2025-07-15	156.33	156.33	156.33	156.33	154.38	0
2025-07-14	156.33	156.33	156.33	156.33	154.38	0
2025-07-11	156.33	156.33	156.33	156.33	154.38	0
2025-07-10	156.33	156.33	156.33	156.33	154.38	0
2025-07-09	156.33	156.33	156.33	156.33	154.38	0
2025-07-08	156.33	156.33	156.33	156.33	154.38	0
2025-07-07	156.33	156.33	156.33	156.33	154.38	0
2025-07-04	156.33	156.33	156.33	156.33	154.38	0
2025-07-03	156.33	156.33	156.33	156.33	154.38	0
2025-07-02	156.33	156.33	156.33	156.33	154.38	0
2025-07-01	156.33	156.33	156.33	156.33	154.38	0
2025-06-30	156.33	156.33	156.33	156.33	154.38	0
2025-06-27	156.33	156.33	156.33	156.33	154.38	0
2025-06-26	156.33	156.33	156.33	156.33	154.38	0
2025-06-25	156.33	156.33	156.33	156.33	154.38	1
2025-06-24	154.88	154.88	154.88	154.88	152.94	0
2025-06-23	154.88	154.88	154.88	154.88	152.94	1
2025-06-20	153.15	153.15	153.15	153.15	151.24	1
2025-06-18	146.51	151.72	146.51	151.72	149.82	4
2025-06-17	145.51	145.51	145.51	145.51	143.69	0
2025-06-16	145.51	145.51	145.51	145.51	143.69	0
2025-06-13	145.51	145.51	145.51	145.51	143.69	0
2025-06-12	145.51	145.51	145.51	145.51	143.69	0
2025-06-11	145.51	145.51	145.51	145.51	143.69	0
2025-06-10	145.51	145.51	145.51	145.51	143.69	0
2025-06-09	145.51	145.51	145.51	145.51	143.69	0
2025-06-06	145.51	145.51	145.51	145.51	143.69	0
2025-06-05	145.51	145.51	145.51	145.51	143.69	0
2025-06-04	145.51	145.51	145.51	145.51	143.69	0
2025-06-03	145.51	145.51	145.51	145.51	143.69	0
2025-06-02	145.51	145.51	145.51	145.51	143.69	0
2025-05-30	145.51	145.51	145.51	145.51	143.69	0
2025-05-29	145.51	145.51	145.51	145.51	143.31	0
2025-05-28	145.51	145.51	145.51	145.51	143.31	0
2025-05-27	145.51	145.51	145.51	145.51	143.31	0
2025-05-26	148.04	148.04	145.51	145.51	143.31	2
2025-05-23	141.12	141.12	141.12	141.12	138.99	0
2025-05-22	141.12	141.12	141.12	141.12	138.99	0
2025-05-21	141.12	141.12	141.12	141.12	138.99	0
2025-05-20	141.12	141.12	141.12	141.12	138.99	0
2025-05-19	141.12	141.12	141.12	141.12	138.99	0
2025-05-16	141.12	141.12	141.12	141.12	138.99	0
2025-05-15	141.12	141.12	141.12	141.12	138.99	0

← NewerPage 6 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.