Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.248	1.248	1.230	1.238	1.220	659,055
2024-02-14	1.224	1.236	1.202	1.230	1.212	1,634,609
2024-02-13	1.242	1.258	1.222	1.224	1.206	3,741,170
2024-02-12	1.250	1.252	1.228	1.234	1.216	942,539
2024-02-09	1.244	1.260	1.230	1.240	1.222	4,505,023
2024-02-08	1.188	1.238	1.186	1.238	1.220	1,499,950
2024-02-07	1.170	1.190	1.162	1.174	1.157	837,960
2024-02-06	1.176	1.182	1.158	1.170	1.153	1,171,789
2024-02-05	1.180	1.200	1.176	1.180	1.162	583,354
2024-02-02	1.184	1.208	1.172	1.176	1.159	1,516,192
2024-02-01	1.158	1.182	1.142	1.176	1.159	758,504
2024-01-31	1.200	1.200	1.158	1.158	1.141	1,120,808
2024-01-30	1.190	1.204	1.178	1.186	1.168	1,493,329
2024-01-29	1.220	1.234	1.180	1.190	1.172	2,631,643
2024-01-26	1.220	1.240	1.202	1.220	1.202	1,875,200
2024-01-25	1.174	1.220	1.166	1.218	1.200	2,408,520
2024-01-24	1.174	1.176	1.150	1.170	1.153	2,644,766
2024-01-23	1.164	1.178	1.152	1.168	1.151	3,262,124
2024-01-22	1.080	1.156	1.072	1.156	1.139	2,512,979
2024-01-19	1.080	1.090	1.066	1.080	1.064	521,944
2024-01-18	1.080	1.086	1.070	1.080	1.064	464,077
2024-01-17	1.064	1.086	1.054	1.080	1.064	870,452
2024-01-16	1.072	1.084	1.062	1.074	1.058	848,377
2024-01-15	1.088	1.088	1.060	1.072	1.056	365,947
2024-01-12	1.082	1.088	1.046	1.080	1.064	1,280,076
2024-01-11	1.106	1.108	1.074	1.082	1.066	878,489
2024-01-10	1.100	1.104	1.084	1.094	1.078	871,368
2024-01-09	1.106	1.124	1.098	1.098	1.082	1,589,090
2024-01-08	1.100	1.114	1.088	1.092	1.076	2,209,780
2024-01-05	1.090	1.118	1.068	1.100	1.084	1,355,269
2024-01-04	1.088	1.088	1.072	1.074	1.058	1,223,154
2024-01-03	1.088	1.098	1.076	1.078	1.062	1,203,125
2024-01-02	1.076	1.104	1.062	1.078	1.062	8,939,912
2023-12-29	1.050	1.062	1.048	1.056	1.040	2,021,808
2023-12-28	1.050	1.050	1.028	1.036	1.021	821,233
2023-12-27	1.040	1.070	1.040	1.050	1.034	3,467,238
2023-12-22	1.030	1.050	1.030	1.040	1.025	3,513,243
2023-12-21	1.050	1.064	1.030	1.030	1.015	1,514,391
2023-12-20	1.038	1.078	1.038	1.060	1.044	3,131,465
2023-12-19	1.012	1.038	1.010	1.022	1.007	1,870,146
2023-12-18	1.040	1.040	1.012	1.022	1.007	932,960
2023-12-15	1.004	1.028	1.004	1.022	1.007	577,493
2023-12-14	1.016	1.030	0.990	1.014	0.999	2,028,372
2023-12-13	1.030	1.038	1.000	1.016	1.001	1,431,760
2023-12-12	1.030	1.040	1.014	1.020	1.005	611,882
2023-12-11	1.054	1.066	1.030	1.032	1.017	826,991
2023-12-08	1.030	1.068	1.030	1.054	1.038	1,636,182
2023-12-07	1.036	1.058	1.012	1.030	1.015	1,665,647
2023-12-06	0.974	1.044	0.964	1.030	1.015	4,432,235
2023-12-05	0.963	0.973	0.943	0.960	0.946	947,638
2023-12-04	0.970	0.979	0.945	0.963	0.949	1,006,881
2023-12-01	0.941	0.963	0.926	0.963	0.949	796,484
2023-11-30	0.972	0.972	0.927	0.941	0.927	787,046
2023-11-29	0.940	0.962	0.938	0.955	0.941	747,278
2023-11-28	0.980	0.986	0.938	0.938	0.924	1,006,393
2023-11-27	0.980	1.018	0.965	0.975	0.961	1,900,406
2023-11-24	0.984	0.996	0.965	0.975	0.961	2,173,258
2023-11-23	0.939	0.995	0.939	0.990	0.975	2,513,218
2023-11-22	0.932	0.942	0.924	0.925	0.911	760,357
2023-11-21	0.944	0.944	0.925	0.926	0.912	1,183,516

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.