Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.487	0.489	0.487	0.489	0.482	140,665
2022-12-02	0.499	0.499	0.483	0.483	0.476	330,395
2022-12-01	0.481	0.509	0.481	0.504	0.496	1,195,324
2022-11-30	0.572	0.572	0.518	0.518	0.511	642,366
2022-11-29	0.562	0.577	0.562	0.572	0.564	126,820
2022-11-28	0.567	0.567	0.562	0.562	0.554	42,309
2022-11-25	0.582	0.582	0.562	0.567	0.559	228,000
2022-11-24	0.567	0.577	0.567	0.577	0.569	166,245
2022-11-23	0.592	0.592	0.567	0.567	0.559	308,604
2022-11-22	0.597	0.597	0.592	0.592	0.583	51,397
2022-11-21	0.597	0.597	0.597	0.597	0.588	84,716
2022-11-18	0.587	0.592	0.587	0.592	0.583	88,254
2022-11-17	0.587	0.587	0.587	0.587	0.578	75,642
2022-11-16	0.602	0.602	0.587	0.587	0.578	76,058
2022-11-15	0.616	0.616	0.611	0.611	0.602	83,381
2022-11-14	0.597	0.616	0.597	0.616	0.607	257,636
2022-11-11	0.582	0.587	0.577	0.587	0.578	203,550
2022-11-10	0.582	0.582	0.582	0.582	0.573	113,057
2022-11-09	0.582	0.587	0.582	0.587	0.578	134,455
2022-11-08	0.587	0.592	0.587	0.592	0.583	132,699
2022-11-07	0.597	0.597	0.587	0.597	0.588	155,923
2022-11-04	0.587	0.587	0.587	0.587	0.578	71,570
2022-11-03	0.592	0.592	0.587	0.587	0.578	66,461
2022-11-02	0.602	0.602	0.592	0.597	0.588	33,913
2022-11-01	0.587	0.597	0.587	0.597	0.588	138,028
2022-10-31	0.587	0.597	0.587	0.592	0.583	29,432
2022-10-27	0.597	0.597	0.582	0.597	0.588	24,231
2022-10-26	0.587	0.592	0.587	0.587	0.578	164,259
2022-10-25	0.597	0.597	0.587	0.587	0.578	127,429
2022-10-24	0.606	0.606	0.597	0.602	0.593	139,748
2022-10-21	0.611	0.611	0.592	0.597	0.588	132,758
2022-10-20	0.577	0.597	0.577	0.597	0.588	165,299
2022-10-19	0.577	0.577	0.577	0.577	0.569	63,316
2022-10-18	0.577	0.582	0.577	0.582	0.573	86,926
2022-10-17	0.577	0.577	0.577	0.577	0.569	92,948
2022-10-14	0.577	0.577	0.577	0.577	0.569	60,527
2022-10-13	0.577	0.587	0.572	0.572	0.564	81,281
2022-10-12	0.577	0.582	0.577	0.582	0.573	117,345
2022-10-11	0.582	0.582	0.577	0.582	0.573	91,887
2022-10-10	0.577	0.587	0.577	0.587	0.578	27,053
2022-10-07	0.592	0.592	0.587	0.587	0.578	66,990
2022-10-06	0.587	0.587	0.582	0.582	0.573	38,207
2022-10-05	0.602	0.602	0.587	0.587	0.578	48,002
2022-10-04	0.611	0.611	0.602	0.606	0.597	126,450
2022-10-03	0.577	0.602	0.577	0.602	0.593	287,907
2022-09-30	0.587	0.587	0.577	0.587	0.578	116,571
2022-09-29	0.587	0.597	0.587	0.587	0.578	208,458
2022-09-28	0.572	0.582	0.572	0.582	0.573	74,026
2022-09-27	0.577	0.577	0.577	0.577	0.569	135,925
2022-09-26	0.567	0.577	0.567	0.577	0.569	107,619
2022-09-23	0.587	0.587	0.577	0.577	0.569	212,100
2022-09-22	0.582	0.587	0.582	0.587	0.578	252,682
2022-09-21	0.597	0.597	0.582	0.587	0.578	44,986
2022-09-20	0.592	0.597	0.587	0.597	0.588	71,773
2022-09-19	0.587	0.592	0.587	0.587	0.578	93,766
2022-09-16	0.611	0.611	0.597	0.597	0.588	43,489
2022-09-15	0.616	0.616	0.606	0.606	0.597	28,894
2022-09-14	0.611	0.611	0.611	0.611	0.602	21,557
2022-09-13	0.602	0.621	0.602	0.611	0.602	43,248
2022-09-12	0.626	0.626	0.616	0.621	0.612	110,850

← NewerPage 17 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.