Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.734	0.734	0.709	0.714	0.703	369,912
2021-12-16	0.734	0.753	0.734	0.753	0.742	231,942
2021-12-15	0.729	0.729	0.714	0.719	0.708	171,889
2021-12-14	0.734	0.734	0.729	0.729	0.718	215,552
2021-12-13	0.734	0.738	0.734	0.734	0.723	208,034
2021-12-10	0.743	0.743	0.738	0.743	0.732	152,985
2021-12-09	0.753	0.753	0.753	0.753	0.742	145,422
2021-12-08	0.753	0.753	0.743	0.743	0.732	303,027
2021-12-07	0.778	0.778	0.753	0.753	0.742	323,808
2021-12-06	0.778	0.787	0.773	0.773	0.761	191,961
2021-12-03	0.831	0.831	0.787	0.787	0.776	439,647
2021-12-02	0.812	0.812	0.812	0.812	0.800	215,184
2021-12-01	0.802	0.812	0.802	0.802	0.790	374,378
2021-11-30	0.738	0.773	0.738	0.773	0.761	247,198
2021-11-29	0.738	0.778	0.738	0.778	0.766	378,464
2021-11-26	0.743	0.743	0.719	0.719	0.708	640,639
2021-11-25	0.792	0.802	0.792	0.792	0.780	243,733
2021-11-24	0.778	0.783	0.773	0.773	0.761	350,336
2021-11-23	0.699	0.753	0.699	0.748	0.737	859,519
2021-11-22	0.773	0.773	0.738	0.738	0.727	385,614
2021-11-19	0.792	0.792	0.778	0.778	0.766	200,013
2021-11-18	0.797	0.797	0.783	0.783	0.771	240,547
2021-11-17	0.783	0.807	0.783	0.807	0.795	397,088
2021-11-16	0.812	0.817	0.787	0.787	0.776	309,082
2021-11-15	0.851	0.851	0.802	0.802	0.790	421,362
2021-11-12	0.841	0.851	0.841	0.846	0.833	373,604
2021-11-11	0.812	0.822	0.812	0.822	0.809	405,670
2021-11-10	0.714	0.812	0.714	0.812	0.800	560,885
2021-11-09	0.738	0.753	0.738	0.743	0.732	282,538
2021-11-08	0.773	0.792	0.724	0.729	0.718	1,258,231
2021-11-05	0.655	0.709	0.655	0.704	0.694	968,491
2021-11-04	0.602	0.626	0.602	0.626	0.617	541,313
2021-11-03	0.592	0.592	0.582	0.582	0.573	328,682
2021-11-02	0.592	0.592	0.572	0.572	0.564	701,839
2021-11-01	0.558	0.587	0.558	0.587	0.578	1,356,638
2021-10-29	0.567	0.567	0.548	0.558	0.549	150,898
2021-10-27	0.558	0.558	0.553	0.558	0.549	197,810
2021-10-26	0.558	0.577	0.558	0.572	0.564	428,294
2021-10-25	0.548	0.548	0.548	0.548	0.540	50,732
2021-10-22	0.562	0.562	0.548	0.548	0.540	275,988
2021-10-21	0.553	0.553	0.548	0.548	0.540	198,572
2021-10-20	0.592	0.592	0.553	0.553	0.544	1,172,396

← NewerPage 21 of 21 · 1,242 trading days

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.