Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.186 | 1.186 | 1.170 | 1.170 | 1.153 | 250,715 |
| 2024-05-20 | 1.190 | 1.210 | 1.186 | 1.186 | 1.168 | 495,560 |
| 2024-05-17 | 1.170 | 1.206 | 1.170 | 1.186 | 1.168 | 1,167,761 |
| 2024-05-16 | 1.150 | 1.176 | 1.140 | 1.164 | 1.147 | 915,134 |
| 2024-05-15 | 1.150 | 1.158 | 1.140 | 1.140 | 1.123 | 861,092 |
| 2024-05-14 | 1.140 | 1.148 | 1.126 | 1.138 | 1.121 | 593,039 |
| 2024-05-13 | 1.154 | 1.168 | 1.140 | 1.140 | 1.123 | 377,461 |
| 2024-05-10 | 1.148 | 1.160 | 1.142 | 1.154 | 1.137 | 468,221 |
| 2024-05-09 | 1.150 | 1.160 | 1.140 | 1.148 | 1.131 | 268,260 |
| 2024-05-08 | 1.148 | 1.174 | 1.148 | 1.150 | 1.133 | 756,703 |
| 2024-05-02 | 1.140 | 1.158 | 1.140 | 1.148 | 1.131 | 368,817 |
| 2024-04-30 | 1.156 | 1.160 | 1.140 | 1.148 | 1.131 | 442,705 |
| 2024-04-29 | 1.150 | 1.162 | 1.132 | 1.156 | 1.139 | 468,665 |
| 2024-04-26 | 1.146 | 1.150 | 1.126 | 1.134 | 1.117 | 423,979 |
| 2024-04-25 | 1.140 | 1.168 | 1.120 | 1.126 | 1.109 | 786,367 |
| 2024-04-24 | 1.168 | 1.182 | 1.140 | 1.140 | 1.123 | 1,132,901 |
| 2024-04-23 | 1.134 | 1.176 | 1.128 | 1.170 | 1.153 | 1,675,888 |
| 2024-04-22 | 1.110 | 1.136 | 1.110 | 1.132 | 1.115 | 1,128,061 |
| 2024-04-19 | 1.056 | 1.098 | 1.056 | 1.088 | 1.072 | 927,906 |
| 2024-04-18 | 1.048 | 1.080 | 1.028 | 1.080 | 1.064 | 894,269 |
| 2024-04-17 | 1.020 | 1.058 | 1.020 | 1.046 | 1.030 | 791,527 |
| 2024-04-16 | 1.030 | 1.040 | 1.014 | 1.014 | 0.999 | 1,336,095 |
| 2024-04-15 | 1.056 | 1.068 | 1.016 | 1.044 | 1.028 | 2,925,042 |
| 2024-04-12 | 1.120 | 1.138 | 1.076 | 1.084 | 1.068 | 1,110,356 |
| 2024-04-11 | 1.142 | 1.142 | 1.120 | 1.120 | 1.103 | 370,998 |
| 2024-04-10 | 1.140 | 1.148 | 1.120 | 1.134 | 1.117 | 565,117 |
| 2024-04-09 | 1.136 | 1.144 | 1.126 | 1.126 | 1.109 | 514,229 |
| 2024-04-08 | 1.120 | 1.140 | 1.104 | 1.136 | 1.119 | 552,986 |
| 2024-04-05 | 1.120 | 1.120 | 1.086 | 1.110 | 1.093 | 1,215,328 |
| 2024-04-04 | 1.132 | 1.140 | 1.120 | 1.120 | 1.103 | 504,287 |
| 2024-04-03 | 1.136 | 1.136 | 1.118 | 1.132 | 1.115 | 787,548 |
| 2024-04-02 | 1.140 | 1.148 | 1.120 | 1.136 | 1.119 | 1,711,584 |
| 2024-03-28 | 1.128 | 1.176 | 1.128 | 1.168 | 1.151 | 856,900 |
| 2024-03-27 | 1.140 | 1.146 | 1.112 | 1.128 | 1.111 | 835,244 |
| 2024-03-26 | 1.154 | 1.164 | 1.120 | 1.138 | 1.121 | 641,994 |
| 2024-03-22 | 1.166 | 1.180 | 1.162 | 1.162 | 1.145 | 495,164 |
| 2024-03-21 | 1.180 | 1.190 | 1.156 | 1.176 | 1.159 | 477,666 |
| 2024-03-20 | 1.150 | 1.184 | 1.150 | 1.174 | 1.157 | 609,372 |
| 2024-03-19 | 1.170 | 1.174 | 1.150 | 1.160 | 1.143 | 515,110 |
| 2024-03-15 | 1.174 | 1.198 | 1.170 | 1.170 | 1.153 | 528,169 |
| 2024-03-14 | 1.180 | 1.192 | 1.170 | 1.180 | 1.162 | 686,489 |
| 2024-03-13 | 1.158 | 1.198 | 1.152 | 1.174 | 1.157 | 613,127 |
| 2024-03-12 | 1.150 | 1.170 | 1.144 | 1.158 | 1.141 | 949,527 |
| 2024-03-11 | 1.196 | 1.208 | 1.148 | 1.148 | 1.131 | 725,122 |
| 2024-03-08 | 1.188 | 1.196 | 1.174 | 1.196 | 1.178 | 643,566 |
| 2024-03-07 | 1.202 | 1.212 | 1.172 | 1.188 | 1.170 | 717,156 |
| 2024-03-06 | 1.208 | 1.222 | 1.202 | 1.202 | 1.184 | 349,891 |
| 2024-03-05 | 1.226 | 1.238 | 1.220 | 1.224 | 1.206 | 387,753 |
| 2024-03-04 | 1.240 | 1.240 | 1.210 | 1.220 | 1.202 | 673,986 |
| 2024-03-01 | 1.250 | 1.264 | 1.230 | 1.234 | 1.216 | 1,028,585 |
| 2024-02-29 | 1.184 | 1.250 | 1.182 | 1.250 | 1.231 | 10,495,400 |
| 2024-02-28 | 1.156 | 1.170 | 1.102 | 1.168 | 1.151 | 2,838,115 |
| 2024-02-27 | 1.196 | 1.196 | 1.162 | 1.162 | 1.145 | 1,277,374 |
| 2024-02-26 | 1.206 | 1.220 | 1.170 | 1.190 | 1.172 | 1,298,074 |
| 2024-02-23 | 1.200 | 1.200 | 1.178 | 1.198 | 1.180 | 1,356,689 |
| 2024-02-22 | 1.190 | 1.204 | 1.178 | 1.200 | 1.182 | 1,119,814 |
| 2024-02-21 | 1.194 | 1.208 | 1.168 | 1.180 | 1.162 | 1,919,034 |
| 2024-02-20 | 1.236 | 1.240 | 1.192 | 1.192 | 1.174 | 1,959,899 |
| 2024-02-19 | 1.226 | 1.256 | 1.208 | 1.226 | 1.208 | 3,228,232 |
| 2024-02-16 | 1.238 | 1.246 | 1.202 | 1.216 | 1.198 | 1,115,355 |
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.