Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	141.12	141.12	141.12	141.12	138.99	0
2025-05-13	141.12	141.12	141.12	141.12	138.99	0
2025-05-12	141.12	141.12	141.12	141.12	138.99	0
2025-05-09	141.12	141.12	141.12	141.12	138.99	0
2025-05-08	141.12	141.12	141.12	141.12	138.99	0
2025-05-07	141.12	141.12	141.12	141.12	138.99	0
2025-05-06	141.12	141.12	141.12	141.12	138.99	0
2025-05-05	141.12	141.12	141.12	141.12	138.99	0
2025-05-02	141.12	141.12	141.12	141.12	138.99	0
2025-04-30	141.12	141.12	141.12	141.12	138.99	0
2025-04-29	141.12	141.12	141.12	141.12	138.99	0
2025-04-28	141.12	141.12	141.12	141.12	138.99	0
2025-04-25	141.12	141.12	141.12	141.12	138.99	0
2025-04-24	141.12	141.12	141.12	141.12	138.99	0
2025-04-23	141.12	141.12	141.12	141.12	138.99	0
2025-04-22	141.12	141.12	141.12	141.12	138.99	0
2025-04-17	141.12	141.12	141.12	141.12	138.99	0
2025-04-16	141.12	141.12	141.12	141.12	138.99	0
2025-04-15	141.12	141.12	141.12	141.12	138.99	2
2025-04-14	136.00	136.00	136.00	136.00	133.95	0
2025-04-11	136.00	136.00	136.00	136.00	133.95	0
2025-04-10	136.00	136.00	136.00	136.00	133.95	0
2025-04-09	136.10	136.10	136.00	136.00	133.95	35
2025-04-08	142.80	142.80	142.80	142.80	140.64	1
2025-04-07	140.00	140.00	136.30	137.51	135.43	402
2025-04-04	146.10	146.10	146.10	146.10	143.89	0
2025-04-03	146.10	146.10	146.10	146.10	143.89	0
2025-04-02	146.10	146.10	146.10	146.10	143.89	0
2025-04-01	146.10	146.10	146.10	146.10	143.89	0
2025-03-31	146.10	146.10	146.10	146.10	143.89	0
2025-03-28	146.10	146.10	146.10	146.10	143.89	0
2025-03-27	146.10	146.10	146.10	146.10	143.89	0
2025-03-26	146.10	146.10	146.10	146.10	143.89	0
2025-03-25	146.10	146.10	146.10	146.10	143.89	0
2025-03-24	146.10	146.10	146.10	146.10	143.89	1
2025-03-21	146.10	146.10	146.10	146.10	143.89	0
2025-03-20	146.10	146.10	146.10	146.10	143.89	1
2025-03-19	148.80	148.80	148.80	148.80	146.55	0
2025-03-18	148.80	148.80	148.80	148.80	146.55	0
2025-03-17	148.80	148.80	148.80	148.80	146.55	0
2025-03-14	148.80	148.80	148.80	148.80	146.55	1
2025-03-13	148.74	148.74	148.74	148.74	146.49	0
2025-03-12	156.71	156.71	148.74	148.74	146.49	4
2025-03-11	145.87	145.87	145.87	145.87	143.67	0
2025-03-10	145.87	145.87	145.87	145.87	143.67	0
2025-03-07	145.87	145.87	145.87	145.87	143.67	0
2025-03-06	145.87	145.87	145.87	145.87	143.67	0
2025-03-05	145.87	145.87	145.87	145.87	143.67	0
2025-02-28	145.87	145.87	145.87	145.87	143.67	0
2025-02-27	145.87	145.87	145.87	145.87	143.67	0
2025-02-26	145.87	145.87	145.87	145.87	143.28	0
2025-02-25	145.87	145.87	145.87	145.87	143.28	0
2025-02-24	145.87	145.87	145.87	145.87	143.28	7
2025-02-21	144.20	144.20	144.20	144.20	141.63	7
2025-02-20	143.40	143.40	143.40	143.40	140.85	0
2025-02-19	143.40	143.40	143.40	143.40	140.85	0
2025-02-18	143.40	143.40	143.40	143.40	140.85	1
2025-02-17	143.52	143.52	143.52	143.52	140.97	2
2025-02-14	148.70	148.70	148.70	148.70	146.05	0
2025-02-13	148.70	148.70	148.70	148.70	146.05	0

← NewerPage 7 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.