Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.098	1.109	1.078	1.096	1.080	1,200,711
2026-04-28	1.120	1.136	1.092	1.094	1.078	3,341,655
2026-04-27	1.141	1.154	1.115	1.130	1.113	2,252,570
2026-04-24	1.090	1.145	1.084	1.145	1.128	11,729,980
2026-04-23	1.080	1.090	1.070	1.090	1.074	1,809,767
2026-04-22	1.079	1.080	1.054	1.078	1.062	2,055,127
2026-04-21	1.069	1.077	1.064	1.074	1.058	2,721,452
2026-04-20	1.050	1.070	1.041	1.067	1.051	3,567,318
2026-04-17	1.028	1.056	1.028	1.055	1.039	1,798,373
2026-04-16	1.040	1.059	1.025	1.038	1.023	2,195,019
2026-04-15	0.998	1.037	0.990	1.037	1.022	1,557,710
2026-04-14	0.980	0.990	0.957	0.990	0.975	2,739,366
2026-04-09	0.970	0.986	0.944	0.959	0.945	1,936,089
2026-04-08	0.997	1.030	0.976	0.984	0.969	3,114,063
2026-04-07	0.939	0.964	0.929	0.960	0.946	1,886,610
2026-04-02	0.922	0.944	0.908	0.939	0.925	3,791,210
2026-04-01	0.943	0.949	0.924	0.949	0.935	1,926,122
2026-03-31	0.844	0.928	0.844	0.917	0.903	2,463,250
2026-03-30	0.822	0.855	0.822	0.844	0.831	1,572,139
2026-03-27	0.870	0.870	0.836	0.846	0.833	2,506,696
2026-03-26	0.890	0.898	0.863	0.870	0.857	1,127,055
2026-03-24	0.898	0.908	0.870	0.894	0.881	2,007,857
2026-03-23	0.856	0.899	0.827	0.898	0.885	2,673,245
2026-03-20	0.890	0.890	0.835	0.856	0.843	2,502,997
2026-03-19	0.888	0.895	0.872	0.872	0.859	2,781,279
2026-03-18	0.925	0.940	0.905	0.908	0.895	2,055,313
2026-03-17	0.904	0.934	0.904	0.919	0.905	2,955,752
2026-03-16	0.905	0.908	0.892	0.902	0.889	1,945,829
2026-03-13	0.884	0.927	0.871	0.890	0.877	3,025,926
2026-03-12	0.893	0.900	0.873	0.884	0.871	1,960,309
2026-03-11	0.901	0.916	0.890	0.898	0.885	1,549,029
2026-03-10	0.920	0.936	0.897	0.900	0.887	2,736,209
2026-03-09	0.900	0.925	0.891	0.900	0.887	3,495,406
2026-03-06	0.959	0.960	0.939	0.947	0.933	3,284,808
2026-03-05	0.901	0.972	0.901	0.955	0.941	4,202,949
2026-03-04	0.862	0.915	0.862	0.915	0.901	2,512,027
2026-03-03	0.900	0.900	0.850	0.870	0.857	5,628,372
2026-03-02	0.900	0.924	0.884	0.924	0.910	2,671,512
2026-02-27	0.952	0.952	0.935	0.941	0.927	2,997,973
2026-02-26	0.940	0.958	0.938	0.952	0.938	2,977,308
2026-02-25	0.959	0.959	0.940	0.940	0.926	1,383,102
2026-02-24	0.949	0.975	0.943	0.943	0.929	1,608,882
2026-02-20	0.949	0.974	0.937	0.965	0.951	3,297,538
2026-02-19	0.977	0.977	0.948	0.949	0.935	3,564,166
2026-02-18	0.980	0.991	0.965	0.977	0.962	2,642,683
2026-02-17	0.998	0.999	0.979	0.980	0.965	2,203,175
2026-02-16	0.964	1.006	0.954	0.997	0.982	4,990,429
2026-02-13	0.950	0.969	0.932	0.964	0.950	4,626,136
2026-02-12	0.988	0.990	0.963	0.963	0.949	2,427,193
2026-02-11	0.970	0.999	0.953	0.986	0.971	6,098,943
2026-02-10	0.990	1.000	0.912	0.988	0.973	9,194,235
2026-02-09	1.016	1.016	0.985	0.999	0.984	3,592,468
2026-02-06	1.016	1.020	0.988	1.006	0.991	5,205,999
2026-02-05	1.028	1.040	1.016	1.022	1.007	2,735,107
2026-02-04	1.012	1.040	1.002	1.028	1.013	6,808,055
2026-02-03	1.024	1.024	1.012	1.020	1.005	1,608,254
2026-02-02	1.012	1.030	1.010	1.024	1.009	4,214,719
2026-01-30	1.016	1.026	1.006	1.026	1.011	3,078,722
2026-01-29	1.038	1.040	1.016	1.018	1.003	3,293,358
2026-01-28	1.030	1.036	1.010	1.030	1.015	5,091,315

← NewerPage 3 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.