Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.631	0.655	0.631	0.655	0.646	270,114
2023-03-01	0.685	0.685	0.655	0.655	0.646	121,932
2023-02-28	0.665	0.665	0.665	0.665	0.655	229,565
2023-02-24	0.685	0.685	0.655	0.665	0.655	150,851
2023-02-23	0.665	0.665	0.665	0.665	0.655	214,061
2023-02-22	0.675	0.675	0.665	0.665	0.655	181,233
2023-02-21	0.699	0.699	0.680	0.680	0.670	481,850
2023-02-20	0.738	0.738	0.724	0.724	0.713	317,080
2023-02-17	0.743	0.748	0.738	0.743	0.732	563,832
2023-02-16	0.734	0.743	0.729	0.738	0.727	714,198
2023-02-15	0.719	0.724	0.714	0.714	0.703	962,564
2023-02-14	0.685	0.734	0.685	0.704	0.694	1,128,190
2023-02-13	0.665	0.704	0.665	0.704	0.694	731,700
2023-02-10	0.626	0.646	0.621	0.646	0.636	415,122
2023-02-09	0.636	0.636	0.631	0.631	0.622	149,945
2023-02-08	0.646	0.646	0.646	0.646	0.636	339,333
2023-02-07	0.636	0.636	0.626	0.631	0.622	193,187
2023-02-06	0.631	0.636	0.626	0.626	0.617	122,741
2023-02-03	0.631	0.631	0.606	0.621	0.612	119,143
2023-02-02	0.626	0.626	0.616	0.621	0.612	100,698
2023-02-01	0.631	0.631	0.621	0.621	0.612	90,688
2023-01-31	0.631	0.636	0.616	0.621	0.612	219,196
2023-01-30	0.626	0.631	0.626	0.626	0.617	106,051
2023-01-27	0.626	0.631	0.621	0.626	0.617	210,452
2023-01-26	0.626	0.636	0.626	0.636	0.626	452,164
2023-01-25	0.602	0.606	0.597	0.606	0.597	94,700
2023-01-24	0.616	0.616	0.597	0.597	0.588	136,403
2023-01-23	0.616	0.631	0.616	0.626	0.617	306,992
2023-01-20	0.611	0.626	0.606	0.606	0.597	359,518
2023-01-19	0.621	0.621	0.597	0.597	0.588	293,721
2023-01-18	0.621	0.636	0.602	0.636	0.626	347,231
2023-01-17	0.641	0.641	0.631	0.631	0.622	265,404
2023-01-16	0.636	0.641	0.636	0.641	0.631	374,882
2023-01-13	0.592	0.636	0.592	0.631	0.622	518,557
2023-01-12	0.577	0.587	0.577	0.587	0.578	184,158
2023-01-11	0.587	0.587	0.577	0.582	0.573	143,473
2023-01-10	0.577	0.587	0.577	0.587	0.578	123,434
2023-01-09	0.587	0.587	0.587	0.587	0.578	155,179
2023-01-05	0.567	0.567	0.567	0.567	0.559	212,899
2023-01-04	0.567	0.567	0.562	0.562	0.554	146,337
2023-01-03	0.567	0.567	0.562	0.567	0.559	163,440
2023-01-02	0.562	0.567	0.562	0.567	0.559	68,373
2022-12-30	0.543	0.558	0.538	0.558	0.549	74,329
2022-12-29	0.548	0.548	0.514	0.538	0.530	136,807
2022-12-28	0.553	0.553	0.548	0.548	0.540	158,213
2022-12-27	0.538	0.548	0.533	0.548	0.540	1,761,335
2022-12-23	0.538	0.538	0.533	0.533	0.525	67,898
2022-12-22	0.558	0.558	0.548	0.548	0.540	46,908
2022-12-21	0.528	0.548	0.528	0.548	0.540	76,773
2022-12-20	0.538	0.543	0.528	0.528	0.520	115,463
2022-12-19	0.548	0.548	0.543	0.548	0.540	42,300
2022-12-16	0.548	0.548	0.514	0.543	0.535	142,250
2022-12-15	0.558	0.558	0.548	0.553	0.544	153,138
2022-12-14	0.553	0.553	0.548	0.548	0.540	162,896
2022-12-13	0.533	0.538	0.528	0.538	0.530	164,644
2022-12-12	0.499	0.518	0.499	0.518	0.511	204,312
2022-12-09	0.489	0.489	0.475	0.489	0.482	146,674
2022-12-08	0.494	0.494	0.479	0.489	0.482	209,912
2022-12-07	0.499	0.499	0.489	0.494	0.487	219,815
2022-12-06	0.499	0.499	0.494	0.494	0.487	120,636

← NewerPage 16 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.