Ball Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	148.70	148.70	148.70	148.70	146.05	0
2025-02-11	148.70	148.70	148.70	148.70	146.05	0
2025-02-10	148.70	148.70	148.70	148.70	146.05	5
2025-02-07	148.70	148.70	148.70	148.70	146.05	0
2025-02-06	148.70	148.70	148.70	148.70	146.05	0
2025-02-05	148.70	148.70	148.70	148.70	146.05	0
2025-02-04	148.70	148.70	148.70	148.70	146.05	2
2025-02-03	161.50	161.50	161.50	161.50	158.63	400
2025-01-31	161.28	161.28	161.28	161.28	158.41	0
2025-01-30	161.28	161.28	161.28	161.28	158.41	0
2025-01-29	161.28	161.28	161.28	161.28	158.41	0
2025-01-28	161.28	161.28	161.28	161.28	158.41	0
2025-01-27	161.28	161.28	161.28	161.28	158.41	0
2025-01-24	161.28	161.28	161.28	161.28	158.41	0
2025-01-23	161.28	161.28	161.28	161.28	158.41	0
2025-01-22	161.28	161.28	161.28	161.28	158.41	0
2025-01-21	161.28	161.28	161.28	161.28	158.41	0
2025-01-20	161.28	161.28	161.28	161.28	158.41	0
2025-01-17	161.28	161.28	161.28	161.28	158.41	0
2025-01-16	161.28	161.28	161.28	161.28	158.41	0
2025-01-15	161.28	161.28	161.28	161.28	158.41	0
2025-01-14	161.28	161.28	161.28	161.28	158.41	0
2025-01-13	161.28	161.28	161.28	161.28	158.41	1
2025-01-10	170.34	170.34	170.34	170.34	167.31	0
2025-01-09	170.34	170.34	170.34	170.34	167.31	0
2025-01-08	170.34	170.34	170.34	170.34	167.31	0
2025-01-07	170.34	170.34	170.34	170.34	167.31	0
2025-01-06	170.34	170.34	170.34	170.34	167.31	0
2025-01-03	170.34	170.34	170.34	170.34	167.31	0
2025-01-02	170.34	170.34	170.34	170.34	167.31	0
2024-12-30	171.02	171.02	170.34	170.34	167.31	8
2024-12-27	172.30	172.70	172.30	172.57	169.50	20
2024-12-26	174.06	174.06	174.06	174.06	170.96	0
2024-12-23	174.06	174.06	174.06	174.06	170.96	0
2024-12-20	174.06	174.06	174.06	174.06	170.96	0
2024-12-19	174.06	174.06	174.06	174.06	170.96	0
2024-12-18	174.06	174.06	174.06	174.06	170.96	0
2024-12-17	174.06	174.06	174.06	174.06	170.96	0
2024-12-16	174.06	174.06	174.06	174.06	170.96	0
2024-12-13	174.06	174.06	174.06	174.06	170.96	0
2024-12-12	174.06	174.06	174.06	174.06	170.96	0
2024-12-11	174.06	174.06	174.06	174.06	170.96	0
2024-12-10	174.06	174.06	174.06	174.06	170.96	0
2024-12-09	174.06	174.06	174.06	174.06	170.96	0
2024-12-06	174.06	174.06	174.06	174.06	170.96	0
2024-12-05	174.06	174.06	174.06	174.06	170.96	0
2024-12-04	174.06	174.06	174.06	174.06	170.96	0
2024-12-03	174.06	174.06	174.06	174.06	170.96	0
2024-12-02	174.06	174.06	174.06	174.06	170.96	0
2024-11-29	174.06	174.06	174.06	174.06	170.96	0
2024-11-28	174.06	174.06	174.06	174.06	170.54	0
2024-11-27	174.06	174.06	174.06	174.06	170.54	0
2024-11-26	174.06	174.06	174.06	174.06	170.54	0
2024-11-25	174.06	174.06	174.06	174.06	170.54	0
2024-11-22	174.06	174.06	174.06	174.06	170.54	0
2024-11-21	174.06	174.06	174.06	174.06	170.54	0
2024-11-19	174.06	174.06	174.06	174.06	170.54	0
2024-11-18	174.06	174.06	174.06	174.06	170.54	15
2024-11-14	173.91	173.91	173.91	173.91	170.39	0
2024-11-13	173.91	173.91	173.91	173.91	170.39	0

← NewerPage 8 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.