Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.910	0.948	0.910	0.931	0.917	1,852,332
2023-11-17	0.905	0.919	0.899	0.915	0.901	1,348,554
2023-11-16	0.900	0.938	0.894	0.900	0.887	1,377,520
2023-11-15	0.928	0.930	0.893	0.900	0.887	1,206,665
2023-11-14	0.934	0.956	0.903	0.928	0.914	2,031,264
2023-11-13	0.866	0.960	0.866	0.945	0.931	3,583,108
2023-11-10	0.798	0.865	0.776	0.865	0.852	1,710,617
2023-11-09	0.801	0.828	0.782	0.793	0.781	2,309,759
2023-11-08	0.720	0.820	0.720	0.795	0.783	6,120,276
2023-11-07	0.740	0.740	0.720	0.720	0.709	413,332
2023-11-06	0.745	0.745	0.740	0.740	0.729	813,733
2023-11-03	0.730	0.730	0.730	0.730	0.719	367,036
2023-11-02	0.720	0.720	0.720	0.720	0.709	286,678
2023-11-01	0.730	0.730	0.715	0.715	0.704	195,293
2023-10-31	0.715	0.720	0.715	0.720	0.709	314,081
2023-10-30	0.750	0.750	0.700	0.700	0.690	599,384
2023-10-27	0.740	0.760	0.740	0.760	0.749	765,908
2023-10-26	0.695	0.715	0.695	0.715	0.704	470,499
2023-10-25	0.685	0.685	0.680	0.680	0.670	292,365
2023-10-24	0.675	0.680	0.675	0.680	0.670	299,358
2023-10-23	0.660	0.670	0.660	0.670	0.660	1,179,520
2023-10-20	0.660	0.665	0.660	0.665	0.655	428,866
2023-10-19	0.670	0.670	0.670	0.670	0.660	357,371
2023-10-18	0.710	0.710	0.685	0.685	0.675	749,175
2023-10-17	0.700	0.715	0.700	0.715	0.704	1,277,178
2023-10-16	0.640	0.650	0.640	0.650	0.640	766,387
2023-10-13	0.620	0.630	0.620	0.630	0.621	684,188
2023-10-12	0.625	0.630	0.625	0.630	0.621	227,590
2023-10-11	0.610	0.610	0.610	0.610	0.601	81,362
2023-10-10	0.625	0.625	0.620	0.620	0.611	199,902
2023-10-09	0.616	0.616	0.602	0.602	0.593	517,331
2023-10-06	0.626	0.626	0.616	0.616	0.607	260,283
2023-10-05	0.631	0.631	0.631	0.631	0.622	482,189
2023-10-04	0.606	0.616	0.606	0.616	0.607	179,245
2023-10-03	0.631	0.631	0.606	0.606	0.597	363,360
2023-10-02	0.631	0.631	0.631	0.631	0.622	165,519
2023-09-29	0.631	0.631	0.611	0.611	0.602	244,624
2023-09-28	0.636	0.636	0.626	0.626	0.617	106,858
2023-09-27	0.636	0.636	0.636	0.636	0.626	722,804
2023-09-26	0.606	0.636	0.606	0.636	0.626	1,605,234
2023-09-25	0.636	0.636	0.631	0.631	0.622	143,618
2023-09-22	0.626	0.636	0.626	0.636	0.626	48,267
2023-09-21	0.611	0.626	0.611	0.626	0.617	46,724
2023-09-20	0.636	0.636	0.636	0.636	0.626	355,617
2023-09-19	0.636	0.636	0.636	0.636	0.626	505,319
2023-09-18	0.636	0.655	0.636	0.655	0.646	315,596
2023-09-15	0.641	0.646	0.641	0.646	0.636	520,884
2023-09-14	0.636	0.636	0.636	0.636	0.626	354,497
2023-09-13	0.636	0.636	0.636	0.636	0.626	134,479
2023-09-12	0.631	0.636	0.631	0.636	0.626	117,348
2023-09-11	0.636	0.636	0.636	0.636	0.626	248,380
2023-09-08	0.636	0.636	0.636	0.636	0.626	574,489
2023-09-07	0.704	0.704	0.660	0.660	0.650	242,058
2023-09-06	0.699	0.704	0.699	0.704	0.694	219,873
2023-09-05	0.680	0.685	0.680	0.685	0.675	206,121
2023-09-04	0.704	0.704	0.670	0.670	0.660	338,115
2023-09-01	0.709	0.724	0.709	0.724	0.713	963,583
2023-08-31	0.636	0.685	0.636	0.685	0.675	523,874
2023-08-30	0.621	0.626	0.621	0.626	0.617	171,888
2023-08-29	0.616	0.621	0.616	0.621	0.612	102,088

← NewerPage 13 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.