Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.538	0.558	0.538	0.548	0.540	155,984
2022-03-15	0.523	0.533	0.523	0.528	0.520	96,210
2022-03-14	0.558	0.558	0.533	0.538	0.530	110,958
2022-03-11	0.553	0.558	0.528	0.528	0.520	195,708
2022-03-10	0.567	0.567	0.523	0.523	0.516	309,673
2022-03-09	0.558	0.562	0.558	0.558	0.549	550,849
2022-03-08	0.489	0.518	0.489	0.518	0.511	503,200
2022-03-04	0.470	0.485	0.470	0.485	0.478	270,174
2022-03-03	0.489	0.489	0.473	0.477	0.470	265,276
2022-03-02	0.452	0.470	0.452	0.470	0.463	376,505
2022-03-01	0.489	0.489	0.470	0.471	0.464	252,295
2022-02-28	0.460	0.489	0.460	0.489	0.482	331,353
2022-02-25	0.518	0.518	0.509	0.518	0.511	334,743
2022-02-24	0.489	0.489	0.460	0.468	0.461	589,979
2022-02-23	0.553	0.553	0.528	0.528	0.520	190,591
2022-02-22	0.538	0.538	0.533	0.538	0.530	195,712
2022-02-21	0.562	0.562	0.543	0.543	0.535	144,035
2022-02-18	0.558	0.558	0.558	0.558	0.549	113,935
2022-02-17	0.567	0.572	0.562	0.572	0.564	100,395
2022-02-16	0.592	0.592	0.577	0.577	0.569	220,408
2022-02-15	0.577	0.582	0.572	0.572	0.564	217,026
2022-02-14	0.538	0.558	0.538	0.553	0.544	432,742
2022-02-11	0.567	0.582	0.567	0.582	0.573	130,733
2022-02-10	0.572	0.582	0.572	0.582	0.573	224,334
2022-02-09	0.567	0.567	0.558	0.558	0.549	247,866
2022-02-08	0.558	0.558	0.548	0.558	0.549	249,962
2022-02-07	0.577	0.577	0.572	0.572	0.564	189,634
2022-02-04	0.592	0.592	0.587	0.592	0.583	163,387
2022-02-03	0.587	0.587	0.577	0.577	0.569	120,510
2022-02-02	0.606	0.606	0.602	0.602	0.593	239,621
2022-02-01	0.567	0.577	0.567	0.577	0.569	394,529
2022-01-31	0.606	0.606	0.567	0.567	0.559	347,459
2022-01-28	0.616	0.616	0.597	0.606	0.597	198,683
2022-01-27	0.616	0.626	0.616	0.626	0.617	186,653
2022-01-26	0.646	0.646	0.626	0.626	0.617	255,240
2022-01-25	0.626	0.626	0.587	0.606	0.597	206,291
2022-01-24	0.626	0.626	0.587	0.587	0.578	527,179
2022-01-21	0.646	0.646	0.616	0.636	0.626	547,029
2022-01-20	0.670	0.680	0.655	0.655	0.646	497,994
2022-01-19	0.685	0.685	0.665	0.665	0.655	368,986
2022-01-18	0.665	0.680	0.665	0.675	0.665	142,337
2022-01-17	0.714	0.714	0.694	0.694	0.684	85,136
2022-01-14	0.685	0.690	0.685	0.690	0.679	118,187
2022-01-13	0.719	0.719	0.685	0.685	0.675	193,582
2022-01-12	0.685	0.709	0.685	0.709	0.699	293,670
2022-01-11	0.699	0.699	0.675	0.680	0.670	291,915
2022-01-10	0.699	0.699	0.694	0.694	0.684	104,199
2022-01-07	0.699	0.704	0.685	0.699	0.689	112,918
2022-01-05	0.704	0.704	0.694	0.699	0.689	58,527
2022-01-04	0.714	0.714	0.704	0.704	0.694	157,551
2022-01-03	0.738	0.738	0.704	0.704	0.694	411,840
2021-12-31	0.655	0.690	0.655	0.690	0.679	260,134
2021-12-30	0.606	0.646	0.606	0.646	0.636	554,817
2021-12-29	0.636	0.636	0.606	0.606	0.597	955,346
2021-12-28	0.685	0.685	0.665	0.665	0.655	340,078
2021-12-27	0.675	0.685	0.675	0.680	0.670	926,529
2021-12-23	0.714	0.719	0.714	0.719	0.708	198,347
2021-12-22	0.753	0.753	0.714	0.714	0.703	254,844
2021-12-21	0.714	0.753	0.714	0.753	0.742	844,167
2021-12-20	0.685	0.704	0.685	0.699	0.689	501,152

← NewerPage 20 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.