Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.084 | 1.110 | 1.059 | 1.100 | 1.100 | 2,010,840 |
| 2026-07-23 | 1.090 | 1.090 | 1.056 | 1.064 | 1.064 | 1,807,078 |
| 2026-07-22 | 1.098 | 1.098 | 1.080 | 1.090 | 1.074 | 967,125 |
| 2026-07-21 | 1.090 | 1.104 | 1.077 | 1.090 | 1.074 | 1,918,733 |
| 2026-07-20 | 1.096 | 1.106 | 1.075 | 1.090 | 1.074 | 1,123,405 |
| 2026-07-17 | 1.080 | 1.098 | 1.066 | 1.092 | 1.076 | 2,882,458 |
| 2026-07-16 | 1.105 | 1.108 | 1.086 | 1.090 | 1.074 | 2,022,296 |
| 2026-07-15 | 1.115 | 1.119 | 1.079 | 1.100 | 1.084 | 5,036,584 |
| 2026-07-14 | 1.146 | 1.146 | 1.120 | 1.122 | 1.105 | 3,850,585 |
| 2026-07-13 | 1.170 | 1.170 | 1.150 | 1.158 | 1.141 | 1,635,927 |
| 2026-07-10 | 1.178 | 1.179 | 1.159 | 1.170 | 1.153 | 2,131,300 |
| 2026-07-09 | 1.178 | 1.178 | 1.163 | 1.175 | 1.158 | 995,239 |
| 2026-07-08 | 1.180 | 1.182 | 1.156 | 1.168 | 1.151 | 3,432,285 |
| 2026-07-07 | 1.193 | 1.193 | 1.181 | 1.185 | 1.167 | 2,391,284 |
| 2026-07-06 | 1.188 | 1.194 | 1.176 | 1.193 | 1.175 | 2,194,846 |
| 2026-07-03 | 1.190 | 1.190 | 1.177 | 1.184 | 1.166 | 3,438,803 |
| 2026-07-02 | 1.194 | 1.195 | 1.180 | 1.188 | 1.170 | 1,868,131 |
| 2026-07-01 | 1.176 | 1.190 | 1.175 | 1.189 | 1.171 | 2,307,112 |
| 2026-06-30 | 1.190 | 1.195 | 1.176 | 1.185 | 1.167 | 3,699,385 |
| 2026-06-29 | 1.200 | 1.203 | 1.182 | 1.190 | 1.172 | 2,031,170 |
| 2026-06-26 | 1.209 | 1.209 | 1.184 | 1.198 | 1.180 | 7,884,783 |
| 2026-06-25 | 1.210 | 1.210 | 1.186 | 1.199 | 1.181 | 2,452,320 |
| 2026-06-24 | 1.215 | 1.218 | 1.195 | 1.209 | 1.191 | 4,467,934 |
| 2026-06-23 | 1.191 | 1.215 | 1.190 | 1.215 | 1.197 | 2,923,538 |
| 2026-06-22 | 1.218 | 1.219 | 1.196 | 1.199 | 1.181 | 3,165,756 |
| 2026-06-19 | 1.223 | 1.223 | 1.196 | 1.208 | 1.190 | 25,608,158 |
| 2026-06-18 | 1.196 | 1.222 | 1.189 | 1.210 | 1.192 | 7,420,357 |
| 2026-06-17 | 1.190 | 1.200 | 1.186 | 1.196 | 1.178 | 4,768,927 |
| 2026-06-16 | 1.165 | 1.190 | 1.152 | 1.190 | 1.172 | 7,481,581 |
| 2026-06-15 | 1.180 | 1.185 | 1.160 | 1.165 | 1.148 | 2,695,441 |
| 2026-06-12 | 1.188 | 1.189 | 1.161 | 1.164 | 1.147 | 6,121,945 |
| 2026-06-11 | 1.182 | 1.182 | 1.170 | 1.182 | 1.164 | 1,648,000 |
| 2026-06-10 | 1.182 | 1.190 | 1.170 | 1.180 | 1.162 | 2,473,277 |
| 2026-06-09 | 1.176 | 1.190 | 1.168 | 1.188 | 1.170 | 3,695,168 |
| 2026-06-08 | 1.177 | 1.177 | 1.154 | 1.172 | 1.155 | 2,515,879 |
| 2026-06-05 | 1.180 | 1.187 | 1.136 | 1.180 | 1.162 | 3,338,510 |
| 2026-06-04 | 1.175 | 1.185 | 1.173 | 1.185 | 1.167 | 1,689,369 |
| 2026-06-03 | 1.176 | 1.185 | 1.174 | 1.180 | 1.162 | 691,381 |
| 2026-06-02 | 1.188 | 1.189 | 1.174 | 1.176 | 1.159 | 2,499,402 |
| 2026-05-29 | 1.170 | 1.185 | 1.170 | 1.185 | 1.167 | 2,190,770 |
| 2026-05-28 | 1.179 | 1.179 | 1.155 | 1.170 | 1.153 | 1,591,515 |
| 2026-05-27 | 1.174 | 1.194 | 1.169 | 1.178 | 1.160 | 1,884,227 |
| 2026-05-26 | 1.155 | 1.180 | 1.155 | 1.174 | 1.157 | 3,315,577 |
| 2026-05-25 | 1.170 | 1.180 | 1.159 | 1.166 | 1.149 | 1,521,093 |
| 2026-05-22 | 1.122 | 1.169 | 1.110 | 1.167 | 1.150 | 7,038,587 |
| 2026-05-21 | 1.126 | 1.128 | 1.107 | 1.119 | 1.102 | 977,500 |
| 2026-05-20 | 1.130 | 1.130 | 1.105 | 1.120 | 1.103 | 1,731,725 |
| 2026-05-19 | 1.135 | 1.136 | 1.118 | 1.124 | 1.107 | 1,049,072 |
| 2026-05-18 | 1.137 | 1.137 | 1.117 | 1.130 | 1.113 | 2,155,235 |
| 2026-05-15 | 1.139 | 1.142 | 1.127 | 1.137 | 1.120 | 1,164,994 |
| 2026-05-14 | 1.120 | 1.140 | 1.115 | 1.139 | 1.122 | 941,296 |
| 2026-05-13 | 1.100 | 1.126 | 1.100 | 1.120 | 1.103 | 937,520 |
| 2026-05-12 | 1.117 | 1.117 | 1.090 | 1.096 | 1.080 | 2,121,062 |
| 2026-05-11 | 1.130 | 1.130 | 1.111 | 1.120 | 1.103 | 1,207,054 |
| 2026-05-08 | 1.139 | 1.139 | 1.120 | 1.130 | 1.113 | 2,389,626 |
| 2026-05-07 | 1.131 | 1.148 | 1.119 | 1.139 | 1.122 | 1,424,669 |
| 2026-05-06 | 1.120 | 1.139 | 1.113 | 1.128 | 1.111 | 1,989,109 |
| 2026-05-05 | 1.105 | 1.119 | 1.100 | 1.115 | 1.098 | 1,641,238 |
| 2026-05-04 | 1.111 | 1.124 | 1.097 | 1.119 | 1.102 | 2,061,697 |
| 2026-04-30 | 1.096 | 1.130 | 1.084 | 1.114 | 1.097 | 1,198,690 |
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.