Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.452	0.454	0.440	0.454	0.447	202,249
2022-06-15	0.460	0.460	0.456	0.460	0.453	79,464
2022-06-14	0.479	0.479	0.456	0.460	0.453	195,289
2022-06-10	0.499	0.499	0.489	0.489	0.482	81,422
2022-06-09	0.504	0.504	0.494	0.499	0.491	87,657
2022-06-08	0.509	0.509	0.504	0.509	0.501	108,696
2022-06-07	0.499	0.509	0.499	0.509	0.501	161,450
2022-06-06	0.479	0.499	0.479	0.499	0.491	81,329
2022-06-03	0.489	0.489	0.479	0.489	0.482	59,980
2022-06-02	0.489	0.489	0.489	0.489	0.482	43,513
2022-06-01	0.509	0.509	0.489	0.489	0.482	27,881
2022-05-31	0.489	0.489	0.489	0.489	0.482	37,573
2022-05-30	0.499	0.499	0.489	0.489	0.482	136,835
2022-05-27	0.514	0.518	0.514	0.514	0.506	79,948
2022-05-26	0.523	0.523	0.518	0.523	0.516	122,603
2022-05-25	0.518	0.528	0.518	0.528	0.520	238,235
2022-05-24	0.523	0.533	0.523	0.528	0.520	380,798
2022-05-23	0.528	0.528	0.518	0.518	0.511	300,904
2022-05-20	0.538	0.538	0.533	0.533	0.525	183,013
2022-05-19	0.518	0.523	0.518	0.523	0.516	248,539
2022-05-18	0.514	0.528	0.514	0.528	0.520	219,404
2022-05-17	0.538	0.538	0.528	0.528	0.520	401,631
2022-05-16	0.489	0.514	0.489	0.514	0.506	431,220
2022-05-13	0.460	0.475	0.460	0.475	0.468	309,672
2022-05-12	0.450	0.450	0.428	0.430	0.424	237,425
2022-05-11	0.460	0.460	0.460	0.460	0.453	399,363
2022-05-10	0.462	0.462	0.460	0.460	0.453	255,868
2022-05-09	0.479	0.481	0.462	0.462	0.455	301,572
2022-05-06	0.487	0.487	0.481	0.481	0.474	144,808
2022-05-05	0.514	0.514	0.494	0.494	0.487	144,841
2022-05-04	0.489	0.509	0.489	0.509	0.501	169,210
2022-05-03	0.499	0.499	0.470	0.489	0.482	196,739
2022-04-29	0.528	0.528	0.509	0.514	0.506	228,499
2022-04-28	0.504	0.518	0.504	0.518	0.511	427,263
2022-04-27	0.509	0.509	0.494	0.499	0.491	766,304
2022-04-26	0.553	0.553	0.538	0.538	0.530	110,081
2022-04-21	0.553	0.553	0.538	0.538	0.530	139,593
2022-04-20	0.528	0.543	0.528	0.543	0.535	177,145
2022-04-19	0.538	0.543	0.538	0.538	0.530	264,334
2022-04-14	0.538	0.548	0.538	0.548	0.540	100,063
2022-04-13	0.548	0.548	0.533	0.538	0.530	188,962
2022-04-12	0.567	0.567	0.548	0.548	0.540	235,109
2022-04-11	0.606	0.606	0.577	0.577	0.569	119,887
2022-04-08	0.611	0.616	0.611	0.611	0.602	220,520
2022-04-07	0.611	0.616	0.602	0.602	0.593	185,099
2022-04-06	0.602	0.602	0.597	0.597	0.588	252,716
2022-04-05	0.616	0.616	0.602	0.602	0.593	382,305
2022-04-04	0.538	0.577	0.538	0.577	0.569	450,328
2022-04-01	0.523	0.523	0.518	0.518	0.511	44,516
2022-03-31	0.518	0.518	0.514	0.514	0.506	62,377
2022-03-30	0.518	0.528	0.518	0.518	0.511	41,128
2022-03-29	0.518	0.538	0.518	0.538	0.530	117,235
2022-03-28	0.523	0.528	0.518	0.518	0.511	62,893
2022-03-24	0.514	0.518	0.514	0.518	0.511	21,084
2022-03-23	0.499	0.518	0.494	0.518	0.511	69,342
2022-03-22	0.518	0.518	0.489	0.499	0.491	218,729
2022-03-21	0.518	0.518	0.514	0.518	0.511	69,677
2022-03-18	0.528	0.528	0.518	0.518	0.511	103,099
2022-03-17	0.548	0.548	0.528	0.528	0.520	125,966
2022-03-16	0.538	0.558	0.538	0.548	0.540	155,984

← NewerPage 19 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.