Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.114 | 1.120 | 1.104 | 1.108 | 1.092 | 1,289,470 |
| 2024-08-13 | 1.116 | 1.116 | 1.096 | 1.110 | 1.093 | 642,755 |
| 2024-08-12 | 1.110 | 1.120 | 1.100 | 1.106 | 1.090 | 376,438 |
| 2024-08-09 | 1.116 | 1.148 | 1.100 | 1.102 | 1.086 | 1,353,820 |
| 2024-08-08 | 1.120 | 1.134 | 1.106 | 1.124 | 1.107 | 420,779 |
| 2024-08-07 | 1.110 | 1.140 | 1.108 | 1.124 | 1.107 | 447,701 |
| 2024-08-06 | 1.138 | 1.148 | 1.088 | 1.108 | 1.092 | 1,277,954 |
| 2024-08-05 | 1.130 | 1.138 | 1.040 | 1.110 | 1.093 | 3,671,222 |
| 2024-08-02 | 1.230 | 1.230 | 1.196 | 1.196 | 1.178 | 1,368,746 |
| 2024-08-01 | 1.234 | 1.234 | 1.212 | 1.230 | 1.212 | 1,122,920 |
| 2024-07-31 | 1.224 | 1.238 | 1.216 | 1.234 | 1.216 | 746,406 |
| 2024-07-30 | 1.234 | 1.246 | 1.230 | 1.234 | 1.216 | 162,977 |
| 2024-07-29 | 1.250 | 1.250 | 1.222 | 1.246 | 1.227 | 394,154 |
| 2024-07-26 | 1.250 | 1.254 | 1.244 | 1.250 | 1.231 | 1,112,987 |
| 2024-07-25 | 1.248 | 1.258 | 1.232 | 1.250 | 1.231 | 1,182,997 |
| 2024-07-24 | 1.240 | 1.248 | 1.232 | 1.248 | 1.229 | 2,018,869 |
| 2024-07-23 | 1.248 | 1.260 | 1.240 | 1.250 | 1.231 | 575,869 |
| 2024-07-22 | 1.260 | 1.262 | 1.248 | 1.260 | 1.241 | 530,220 |
| 2024-07-19 | 1.280 | 1.280 | 1.246 | 1.250 | 1.231 | 1,376,902 |
| 2024-07-18 | 1.254 | 1.276 | 1.248 | 1.270 | 1.251 | 1,284,394 |
| 2024-07-17 | 1.270 | 1.278 | 1.258 | 1.258 | 1.239 | 334,550 |
| 2024-07-16 | 1.250 | 1.270 | 1.230 | 1.270 | 1.251 | 717,743 |
| 2024-07-15 | 1.268 | 1.290 | 1.248 | 1.256 | 1.237 | 1,927,805 |
| 2024-07-12 | 1.264 | 1.294 | 1.236 | 1.276 | 1.257 | 1,608,833 |
| 2024-07-11 | 1.242 | 1.270 | 1.236 | 1.264 | 1.245 | 517,450 |
| 2024-07-10 | 1.260 | 1.272 | 1.242 | 1.242 | 1.224 | 795,870 |
| 2024-07-09 | 1.232 | 1.274 | 1.224 | 1.268 | 1.249 | 1,577,715 |
| 2024-07-08 | 1.222 | 1.238 | 1.220 | 1.230 | 1.212 | 429,269 |
| 2024-07-05 | 1.232 | 1.246 | 1.218 | 1.230 | 1.212 | 1,734,220 |
| 2024-07-04 | 1.202 | 1.260 | 1.190 | 1.232 | 1.214 | 2,689,557 |
| 2024-07-03 | 1.172 | 1.204 | 1.160 | 1.200 | 1.182 | 1,471,423 |
| 2024-07-02 | 1.176 | 1.176 | 1.162 | 1.162 | 1.145 | 369,990 |
| 2024-07-01 | 1.182 | 1.182 | 1.166 | 1.174 | 1.157 | 696,349 |
| 2024-06-28 | 1.142 | 1.176 | 1.142 | 1.176 | 1.159 | 1,720,821 |
| 2024-06-27 | 1.160 | 1.160 | 1.142 | 1.154 | 1.137 | 465,451 |
| 2024-06-26 | 1.166 | 1.178 | 1.134 | 1.150 | 1.133 | 1,783,496 |
| 2024-06-25 | 1.094 | 1.166 | 1.094 | 1.154 | 1.137 | 4,340,882 |
| 2024-06-21 | 1.080 | 1.102 | 1.072 | 1.094 | 1.078 | 546,548 |
| 2024-06-20 | 1.106 | 1.106 | 1.078 | 1.080 | 1.064 | 688,230 |
| 2024-06-19 | 1.090 | 1.110 | 1.080 | 1.090 | 1.074 | 570,063 |
| 2024-06-18 | 1.092 | 1.120 | 1.092 | 1.096 | 1.080 | 649,092 |
| 2024-06-17 | 1.114 | 1.128 | 1.086 | 1.100 | 1.084 | 776,135 |
| 2024-06-14 | 1.110 | 1.120 | 1.062 | 1.114 | 1.097 | 1,160,355 |
| 2024-06-13 | 1.130 | 1.144 | 1.108 | 1.108 | 1.092 | 421,134 |
| 2024-06-12 | 1.122 | 1.148 | 1.122 | 1.128 | 1.111 | 393,567 |
| 2024-06-11 | 1.140 | 1.164 | 1.122 | 1.122 | 1.105 | 247,942 |
| 2024-06-10 | 1.140 | 1.156 | 1.134 | 1.140 | 1.123 | 562,643 |
| 2024-06-07 | 1.150 | 1.176 | 1.146 | 1.158 | 1.141 | 342,170 |
| 2024-06-06 | 1.186 | 1.188 | 1.160 | 1.160 | 1.143 | 362,151 |
| 2024-06-05 | 1.150 | 1.170 | 1.150 | 1.164 | 1.147 | 507,211 |
| 2024-06-04 | 1.170 | 1.170 | 1.138 | 1.140 | 1.123 | 343,321 |
| 2024-06-03 | 1.174 | 1.198 | 1.160 | 1.168 | 1.151 | 443,489 |
| 2024-05-31 | 1.130 | 1.170 | 1.120 | 1.170 | 1.153 | 1,831,093 |
| 2024-05-30 | 1.146 | 1.146 | 1.110 | 1.110 | 1.093 | 450,606 |
| 2024-05-29 | 1.134 | 1.164 | 1.108 | 1.130 | 1.113 | 408,410 |
| 2024-05-28 | 1.148 | 1.158 | 1.134 | 1.134 | 1.117 | 276,283 |
| 2024-05-27 | 1.168 | 1.168 | 1.152 | 1.152 | 1.135 | 222,694 |
| 2024-05-24 | 1.148 | 1.168 | 1.146 | 1.154 | 1.137 | 325,469 |
| 2024-05-23 | 1.164 | 1.172 | 1.152 | 1.156 | 1.139 | 334,837 |
| 2024-05-22 | 1.178 | 1.178 | 1.154 | 1.164 | 1.147 | 860,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0163 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.