Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.030 | 1.036 | 1.010 | 1.030 | 1.015 | 5,091,315 |
| 2026-01-27 | 1.028 | 1.046 | 1.014 | 1.026 | 1.011 | 3,280,876 |
| 2026-01-26 | 1.038 | 1.050 | 1.028 | 1.038 | 1.023 | 2,143,583 |
| 2026-01-23 | 1.052 | 1.060 | 1.038 | 1.050 | 1.034 | 1,432,496 |
| 2026-01-22 | 1.054 | 1.060 | 1.046 | 1.052 | 1.036 | 3,476,904 |
| 2026-01-21 | 1.034 | 1.054 | 1.014 | 1.044 | 1.028 | 5,407,230 |
| 2026-01-20 | 1.060 | 1.070 | 1.038 | 1.038 | 1.023 | 2,130,344 |
| 2026-01-19 | 1.050 | 1.068 | 1.014 | 1.066 | 1.050 | 3,728,848 |
| 2026-01-16 | 1.076 | 1.076 | 1.040 | 1.054 | 1.038 | 3,583,553 |
| 2026-01-15 | 1.078 | 1.078 | 1.078 | 1.078 | 1.062 | 0 |
| 2026-01-14 | 1.080 | 1.084 | 1.070 | 1.078 | 1.062 | 1,484,162 |
| 2026-01-13 | 1.072 | 1.084 | 1.066 | 1.082 | 1.066 | 1,835,051 |
| 2026-01-12 | 1.090 | 1.094 | 1.070 | 1.082 | 1.066 | 2,961,783 |
| 2026-01-09 | 1.090 | 1.090 | 1.076 | 1.088 | 1.072 | 3,607,747 |
| 2026-01-08 | 1.096 | 1.100 | 1.084 | 1.088 | 1.072 | 1,782,610 |
| 2026-01-07 | 1.090 | 1.098 | 1.082 | 1.096 | 1.080 | 1,429,686 |
| 2026-01-05 | 1.078 | 1.090 | 1.064 | 1.090 | 1.074 | 2,008,095 |
| 2026-01-02 | 1.070 | 1.076 | 1.056 | 1.076 | 1.060 | 2,541,729 |
| 2025-12-31 | 1.052 | 1.060 | 1.052 | 1.058 | 1.042 | 1,647,020 |
| 2025-12-30 | 1.064 | 1.064 | 1.054 | 1.056 | 1.040 | 1,173,539 |
| 2025-12-29 | 1.044 | 1.068 | 1.036 | 1.058 | 1.042 | 4,740,790 |
| 2025-12-23 | 1.030 | 1.046 | 1.022 | 1.042 | 1.027 | 5,870,700 |
| 2025-12-22 | 1.046 | 1.048 | 1.028 | 1.028 | 1.013 | 2,229,102 |
| 2025-12-19 | 1.048 | 1.058 | 1.036 | 1.038 | 1.023 | 15,687,466 |
| 2025-12-18 | 1.008 | 1.044 | 0.997 | 1.038 | 1.023 | 4,006,650 |
| 2025-12-17 | 1.020 | 1.020 | 1.000 | 1.000 | 0.985 | 3,842,619 |
| 2025-12-16 | 1.020 | 1.026 | 0.999 | 1.020 | 1.005 | 4,768,192 |
| 2025-12-15 | 1.032 | 1.040 | 1.020 | 1.028 | 1.013 | 2,330,145 |
| 2025-12-12 | 1.030 | 1.034 | 1.022 | 1.030 | 1.015 | 2,123,978 |
| 2025-12-11 | 1.040 | 1.040 | 1.020 | 1.028 | 1.013 | 3,264,523 |
| 2025-12-10 | 1.042 | 1.044 | 1.030 | 1.040 | 1.025 | 3,251,260 |
| 2025-12-09 | 1.048 | 1.048 | 1.032 | 1.042 | 1.027 | 2,283,092 |
| 2025-12-08 | 1.048 | 1.050 | 1.038 | 1.046 | 1.030 | 2,620,153 |
| 2025-12-05 | 1.038 | 1.048 | 1.036 | 1.042 | 1.027 | 2,316,491 |
| 2025-12-04 | 1.034 | 1.046 | 1.032 | 1.032 | 1.017 | 2,474,688 |
| 2025-12-03 | 1.048 | 1.050 | 1.032 | 1.034 | 1.019 | 5,611,376 |
| 2025-12-02 | 1.026 | 1.044 | 1.026 | 1.042 | 1.027 | 7,025,029 |
| 2025-12-01 | 1.010 | 1.026 | 0.996 | 1.022 | 1.007 | 5,831,069 |
| 2025-11-28 | 1.004 | 1.020 | 0.992 | 1.000 | 0.985 | 13,289,997 |
| 2025-11-27 | 0.960 | 0.993 | 0.951 | 0.985 | 0.970 | 8,621,291 |
| 2025-11-26 | 1.114 | 1.124 | 0.880 | 0.920 | 0.906 | 33,601,694 |
| 2025-11-25 | 1.100 | 1.116 | 1.092 | 1.112 | 1.095 | 3,139,600 |
| 2025-11-24 | 1.088 | 1.106 | 1.080 | 1.106 | 1.090 | 6,318,202 |
| 2025-11-21 | 1.072 | 1.088 | 1.066 | 1.082 | 1.066 | 2,958,382 |
| 2025-11-20 | 1.084 | 1.088 | 1.072 | 1.084 | 1.068 | 3,719,763 |
| 2025-11-19 | 1.062 | 1.080 | 1.062 | 1.078 | 1.062 | 10,848,810 |
| 2025-11-18 | 1.066 | 1.074 | 1.028 | 1.070 | 1.054 | 12,984,757 |
| 2025-11-17 | 1.108 | 1.108 | 1.072 | 1.072 | 1.056 | 4,538,011 |
| 2025-11-14 | 1.116 | 1.116 | 1.092 | 1.098 | 1.082 | 5,012,882 |
| 2025-11-13 | 1.120 | 1.122 | 1.102 | 1.116 | 1.099 | 3,090,323 |
| 2025-11-12 | 1.116 | 1.124 | 1.114 | 1.118 | 1.101 | 2,687,914 |
| 2025-11-11 | 1.102 | 1.114 | 1.102 | 1.114 | 1.097 | 4,641,508 |
| 2025-11-10 | 1.098 | 1.110 | 1.090 | 1.106 | 1.090 | 2,815,482 |
| 2025-11-07 | 1.102 | 1.102 | 1.086 | 1.098 | 1.082 | 1,952,098 |
| 2025-11-06 | 1.092 | 1.100 | 1.082 | 1.100 | 1.084 | 3,488,629 |
| 2025-11-05 | 1.094 | 1.096 | 1.080 | 1.090 | 1.074 | 2,891,386 |
| 2025-11-04 | 1.100 | 1.102 | 1.072 | 1.092 | 1.076 | 6,921,868 |
| 2025-11-03 | 1.116 | 1.120 | 1.104 | 1.116 | 1.099 | 2,075,954 |
| 2025-10-31 | 1.120 | 1.128 | 1.102 | 1.116 | 1.099 | 3,120,382 |
| 2025-10-30 | 1.136 | 1.140 | 1.122 | 1.124 | 1.107 | 3,915,488 |
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.