Ballys Intralot S.A. historical data

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

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

← NewerPage 2 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.