Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.621	0.621	0.621	0.621	0.612	180,496
2023-08-25	0.616	0.616	0.616	0.616	0.607	250,145
2023-08-24	0.626	0.626	0.621	0.621	0.612	60,338
2023-08-23	0.631	0.631	0.621	0.621	0.612	94,391
2023-08-22	0.626	0.626	0.626	0.626	0.617	112,596
2023-08-21	0.616	0.616	0.616	0.616	0.607	135,897
2023-08-18	0.616	0.616	0.616	0.616	0.607	70,671
2023-08-17	0.616	0.616	0.616	0.616	0.607	158,605
2023-08-16	0.616	0.616	0.616	0.616	0.607	106,894
2023-08-14	0.616	0.616	0.616	0.616	0.607	126,620
2023-08-11	0.611	0.611	0.606	0.606	0.597	170,222
2023-08-10	0.616	0.616	0.616	0.616	0.607	409,423
2023-08-09	0.655	0.655	0.626	0.626	0.617	513,723
2023-08-08	0.665	0.665	0.665	0.665	0.655	88,152
2023-08-07	0.665	0.665	0.665	0.665	0.655	122,414
2023-08-04	0.650	0.650	0.650	0.650	0.641	101,321
2023-08-03	0.636	0.636	0.636	0.636	0.626	57,371
2023-08-02	0.621	0.636	0.621	0.636	0.626	144,045
2023-08-01	0.646	0.646	0.636	0.636	0.626	125,036
2023-07-31	0.636	0.646	0.636	0.646	0.636	166,342
2023-07-28	0.626	0.626	0.626	0.626	0.617	135,256
2023-07-27	0.636	0.636	0.636	0.636	0.626	96,850
2023-07-26	0.646	0.646	0.636	0.636	0.626	137,541
2023-07-25	0.646	0.646	0.646	0.646	0.636	228,732
2023-07-24	0.655	0.655	0.646	0.646	0.636	100,264
2023-07-21	0.655	0.655	0.655	0.655	0.646	225,566
2023-07-20	0.631	0.650	0.631	0.650	0.641	305,646
2023-07-19	0.675	0.675	0.665	0.665	0.655	249,251
2023-07-18	0.680	0.680	0.675	0.675	0.665	800,980
2023-07-17	0.655	0.655	0.655	0.655	0.646	503,070
2023-07-14	0.636	0.646	0.636	0.646	0.636	227,207
2023-07-13	0.626	0.636	0.626	0.636	0.626	306,085
2023-07-12	0.592	0.606	0.592	0.606	0.597	311,110
2023-07-11	0.582	0.592	0.582	0.592	0.583	162,607
2023-07-10	0.577	0.582	0.577	0.582	0.573	109,364
2023-07-07	0.577	0.587	0.577	0.587	0.578	332,897
2023-07-06	0.577	0.577	0.577	0.577	0.569	499,867
2023-07-05	0.587	0.587	0.582	0.582	0.573	178,807
2023-07-04	0.587	0.587	0.587	0.587	0.578	310,312
2023-07-03	0.582	0.587	0.582	0.587	0.578	414,485
2023-06-30	0.587	0.587	0.587	0.587	0.578	100,860
2023-06-29	0.577	0.587	0.577	0.587	0.578	297,212
2023-06-28	0.587	0.587	0.582	0.582	0.573	100,399
2023-06-27	0.587	0.587	0.582	0.582	0.573	106,551
2023-06-26	0.587	0.587	0.567	0.567	0.559	70,822
2023-06-23	0.577	0.577	0.577	0.577	0.569	121,796
2023-06-22	0.567	0.567	0.567	0.567	0.559	464,888
2023-06-21	0.587	0.587	0.577	0.577	0.569	324,208
2023-06-20	0.597	0.597	0.587	0.587	0.578	91,029
2023-06-19	0.611	0.611	0.597	0.597	0.588	147,606
2023-06-16	0.616	0.616	0.611	0.611	0.602	208,320
2023-06-15	0.655	0.655	0.616	0.616	0.607	197,922
2023-06-14	0.655	0.655	0.655	0.655	0.646	283,466
2023-06-13	0.631	0.641	0.631	0.641	0.631	186,786
2023-06-12	0.616	0.631	0.616	0.631	0.622	224,962
2023-06-09	0.616	0.616	0.616	0.616	0.607	216,931
2023-06-08	0.577	0.582	0.577	0.582	0.573	120,282
2023-06-07	0.587	0.587	0.587	0.587	0.578	259,779
2023-06-06	0.587	0.587	0.587	0.587	0.578	309,255
2023-06-02	0.597	0.597	0.587	0.587	0.578	203,464

← NewerPage 14 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.