Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.616	0.616	0.616	0.616	0.607	218,224
2022-09-08	0.597	0.597	0.582	0.587	0.578	136,717
2022-09-07	0.597	0.597	0.587	0.592	0.583	50,360
2022-09-06	0.597	0.606	0.597	0.606	0.597	65,892
2022-09-05	0.582	0.597	0.582	0.597	0.588	139,765
2022-09-02	0.597	0.597	0.597	0.597	0.588	192,566
2022-09-01	0.611	0.611	0.597	0.597	0.588	284,371
2022-08-31	0.616	0.616	0.606	0.611	0.602	341,568
2022-08-30	0.616	0.631	0.616	0.631	0.622	564,838
2022-08-29	0.587	0.587	0.587	0.587	0.578	318,861
2022-08-26	0.587	0.602	0.587	0.602	0.593	237,683
2022-08-25	0.616	0.616	0.587	0.587	0.578	345,552
2022-08-24	0.587	0.616	0.587	0.616	0.607	523,432
2022-08-23	0.587	0.587	0.587	0.587	0.578	288,642
2022-08-22	0.572	0.572	0.572	0.572	0.564	244,845
2022-08-19	0.587	0.587	0.582	0.582	0.573	176,346
2022-08-18	0.587	0.587	0.587	0.587	0.578	205,901
2022-08-17	0.597	0.597	0.587	0.587	0.578	409,652
2022-08-16	0.587	0.606	0.587	0.606	0.597	553,741
2022-08-12	0.597	0.597	0.587	0.587	0.578	381,864
2022-08-11	0.621	0.621	0.597	0.597	0.588	361,783
2022-08-10	0.621	0.621	0.621	0.621	0.612	78,522
2022-08-09	0.626	0.626	0.606	0.606	0.597	98,356
2022-08-08	0.616	0.616	0.606	0.616	0.607	126,745
2022-08-05	0.626	0.626	0.597	0.616	0.607	448,324
2022-08-04	0.636	0.636	0.626	0.626	0.617	250,839
2022-08-03	0.660	0.660	0.636	0.636	0.626	356,043
2022-08-02	0.670	0.685	0.665	0.665	0.655	385,526
2022-08-01	0.655	0.675	0.655	0.675	0.665	374,960
2022-07-29	0.665	0.665	0.655	0.660	0.650	280,593
2022-07-28	0.675	0.675	0.655	0.675	0.665	334,699
2022-07-27	0.670	0.675	0.670	0.675	0.665	536,310
2022-07-26	0.675	0.675	0.641	0.641	0.631	680,948
2022-07-25	0.577	0.636	0.577	0.636	0.626	679,927
2022-07-22	0.562	0.567	0.558	0.567	0.559	172,006
2022-07-21	0.567	0.567	0.558	0.558	0.549	178,340
2022-07-20	0.577	0.577	0.567	0.567	0.559	361,792
2022-07-19	0.562	0.567	0.562	0.567	0.559	510,120
2022-07-18	0.558	0.558	0.553	0.553	0.544	378,217
2022-07-15	0.558	0.562	0.548	0.553	0.544	391,574
2022-07-14	0.548	0.548	0.548	0.548	0.540	439,267
2022-07-13	0.548	0.548	0.548	0.548	0.540	238,366
2022-07-12	0.528	0.538	0.528	0.538	0.530	306,157
2022-07-11	0.538	0.538	0.533	0.533	0.525	275,008
2022-07-08	0.548	0.548	0.548	0.548	0.540	301,540
2022-07-07	0.538	0.562	0.538	0.562	0.554	571,152
2022-07-06	0.509	0.528	0.509	0.528	0.520	324,809
2022-07-05	0.523	0.528	0.509	0.509	0.501	389,407
2022-07-04	0.523	0.533	0.523	0.528	0.520	267,924
2022-07-01	0.528	0.538	0.528	0.528	0.520	293,096
2022-06-30	0.538	0.538	0.533	0.533	0.525	421,232
2022-06-29	0.523	0.538	0.523	0.538	0.530	468,708
2022-06-28	0.518	0.528	0.518	0.528	0.520	308,816
2022-06-27	0.543	0.543	0.528	0.528	0.520	291,402
2022-06-24	0.533	0.533	0.528	0.533	0.525	400,888
2022-06-23	0.548	0.548	0.533	0.538	0.530	426,521
2022-06-22	0.514	0.553	0.514	0.553	0.544	743,473
2022-06-21	0.489	0.489	0.470	0.489	0.482	105,718
2022-06-20	0.489	0.489	0.466	0.483	0.476	109,846
2022-06-17	0.454	0.489	0.454	0.489	0.482	109,605

← NewerPage 18 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.