Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.611	0.611	0.602	0.602	0.593	177,667
2023-05-31	0.606	0.626	0.606	0.626	0.617	670,297
2023-05-30	0.592	0.597	0.592	0.597	0.588	191,193
2023-05-29	0.602	0.602	0.587	0.587	0.578	231,385
2023-05-26	0.602	0.602	0.587	0.587	0.578	194,259
2023-05-25	0.577	0.587	0.577	0.587	0.578	459,914
2023-05-24	0.567	0.572	0.567	0.567	0.559	158,873
2023-05-23	0.577	0.582	0.567	0.582	0.573	255,931
2023-05-22	0.577	0.587	0.577	0.587	0.578	284,622
2023-05-19	0.577	0.577	0.572	0.572	0.564	127,854
2023-05-18	0.572	0.582	0.572	0.577	0.569	137,070
2023-05-17	0.587	0.587	0.558	0.582	0.573	214,070
2023-05-16	0.587	0.587	0.582	0.587	0.578	68,461
2023-05-15	0.582	0.587	0.582	0.587	0.578	111,709
2023-05-12	0.587	0.587	0.558	0.577	0.569	61,938
2023-05-11	0.587	0.587	0.587	0.587	0.578	162,303
2023-05-10	0.587	0.587	0.587	0.587	0.578	220,478
2023-05-09	0.587	0.592	0.587	0.592	0.583	293,125
2023-05-08	0.553	0.587	0.553	0.587	0.578	337,723
2023-05-05	0.582	0.587	0.582	0.582	0.573	107,005
2023-05-04	0.587	0.592	0.577	0.577	0.569	161,649
2023-05-03	0.602	0.602	0.587	0.587	0.578	167,512
2023-05-02	0.606	0.606	0.602	0.602	0.593	47,900
2023-04-28	0.611	0.611	0.602	0.606	0.597	43,715
2023-04-27	0.611	0.611	0.611	0.611	0.602	20,243
2023-04-26	0.597	0.616	0.597	0.616	0.607	44,055
2023-04-25	0.611	0.611	0.606	0.606	0.597	66,759
2023-04-24	0.602	0.616	0.602	0.616	0.607	67,121
2023-04-21	0.606	0.616	0.606	0.616	0.607	85,547
2023-04-20	0.616	0.616	0.611	0.611	0.602	152,403
2023-04-19	0.631	0.631	0.616	0.621	0.612	127,963
2023-04-18	0.636	0.636	0.631	0.631	0.622	104,162
2023-04-13	0.626	0.626	0.621	0.626	0.617	204,223
2023-04-12	0.650	0.650	0.636	0.636	0.626	93,172
2023-04-11	0.670	0.670	0.646	0.650	0.641	62,940
2023-04-06	0.650	0.665	0.650	0.665	0.655	173,835
2023-04-05	0.621	0.650	0.621	0.650	0.641	84,815
2023-04-04	0.646	0.646	0.646	0.646	0.636	171,310
2023-04-03	0.641	0.641	0.636	0.636	0.626	11,798
2023-03-31	0.636	0.636	0.636	0.636	0.626	101,043
2023-03-30	0.631	0.631	0.611	0.626	0.617	47,746
2023-03-29	0.616	0.621	0.611	0.621	0.612	98,837
2023-03-28	0.606	0.616	0.606	0.616	0.607	97,625
2023-03-27	0.626	0.626	0.621	0.621	0.612	58,509
2023-03-24	0.626	0.626	0.611	0.616	0.607	66,559
2023-03-23	0.641	0.641	0.626	0.636	0.626	93,428
2023-03-22	0.636	0.646	0.636	0.646	0.636	79,830
2023-03-21	0.621	0.636	0.621	0.636	0.626	199,675
2023-03-20	0.621	0.621	0.616	0.621	0.612	93,068
2023-03-17	0.636	0.636	0.616	0.616	0.607	161,873
2023-03-16	0.646	0.646	0.626	0.636	0.626	129,984
2023-03-15	0.665	0.665	0.626	0.626	0.617	279,926
2023-03-14	0.650	0.675	0.641	0.675	0.665	144,928
2023-03-13	0.636	0.636	0.626	0.636	0.626	164,451
2023-03-10	0.675	0.675	0.665	0.665	0.655	90,969
2023-03-09	0.670	0.675	0.670	0.675	0.665	50,101
2023-03-08	0.655	0.655	0.646	0.655	0.646	60,575
2023-03-07	0.641	0.655	0.641	0.655	0.646	179,894
2023-03-06	0.636	0.655	0.636	0.655	0.646	308,230
2023-03-03	0.655	0.665	0.636	0.665	0.655	138,515

← NewerPage 15 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.