Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.110 | 1.142 | 1.110 | 1.134 | 1.117 | 4,139,289 |
| 2025-10-27 | 1.094 | 1.118 | 1.080 | 1.110 | 1.093 | 3,607,343 |
| 2025-10-24 | 1.078 | 1.100 | 1.074 | 1.090 | 1.074 | 3,231,658 |
| 2025-10-23 | 1.082 | 1.090 | 1.064 | 1.070 | 1.054 | 5,714,997 |
| 2025-10-22 | 1.094 | 1.102 | 1.082 | 1.082 | 1.066 | 3,647,459 |
| 2025-10-21 | 1.094 | 1.104 | 1.084 | 1.084 | 1.068 | 4,439,940 |
| 2025-10-20 | 1.114 | 1.122 | 1.100 | 1.100 | 1.084 | 3,465,178 |
| 2025-10-17 | 1.106 | 1.110 | 1.090 | 1.110 | 1.093 | 5,594,245 |
| 2025-10-16 | 1.136 | 1.136 | 1.106 | 1.120 | 1.103 | 7,147,216 |
| 2025-10-15 | 1.130 | 1.138 | 1.116 | 1.128 | 1.111 | 5,045,037 |
| 2025-10-14 | 1.148 | 1.156 | 1.124 | 1.124 | 1.107 | 8,841,570 |
| 2025-10-13 | 1.178 | 1.178 | 1.146 | 1.158 | 1.141 | 18,172,519 |
| 2025-10-10 | 1.182 | 1.200 | 1.174 | 1.174 | 1.157 | 11,177,313 |
| 2025-10-09 | 1.148 | 1.188 | 1.138 | 1.170 | 1.153 | 40,276,408 |
| 2025-10-08 | 1.160 | 1.180 | 1.146 | 1.160 | 1.143 | 8,732,656 |
| 2025-10-07 | 1.148 | 1.168 | 1.124 | 1.158 | 1.141 | 13,295,723 |
| 2025-10-06 | 1.204 | 1.208 | 1.162 | 1.178 | 1.160 | 7,419,948 |
| 2025-10-03 | 1.238 | 1.242 | 1.206 | 1.230 | 1.212 | 7,552,772 |
| 2025-10-02 | 1.300 | 1.300 | 1.220 | 1.260 | 1.241 | 8,859,890 |
| 2025-10-01 | 1.270 | 1.300 | 1.242 | 1.300 | 1.281 | 9,074,550 |
| 2025-09-30 | 1.278 | 1.278 | 1.254 | 1.270 | 1.251 | 2,609,808 |
| 2025-09-29 | 1.284 | 1.284 | 1.254 | 1.268 | 1.249 | 1,315,958 |
| 2025-09-26 | 1.280 | 1.290 | 1.258 | 1.276 | 1.257 | 1,727,168 |
| 2025-09-25 | 1.288 | 1.292 | 1.264 | 1.280 | 1.261 | 1,128,657 |
| 2025-09-24 | 1.302 | 1.302 | 1.274 | 1.288 | 1.269 | 1,173,131 |
| 2025-09-23 | 1.300 | 1.310 | 1.276 | 1.298 | 1.279 | 2,803,439 |
| 2025-09-22 | 1.210 | 1.290 | 1.200 | 1.286 | 1.267 | 5,235,180 |
| 2025-09-19 | 1.200 | 1.206 | 1.190 | 1.206 | 1.188 | 1,172,233 |
| 2025-09-18 | 1.200 | 1.210 | 1.196 | 1.200 | 1.182 | 599,705 |
| 2025-09-17 | 1.208 | 1.210 | 1.190 | 1.208 | 1.190 | 1,367,617 |
| 2025-09-16 | 1.216 | 1.216 | 1.200 | 1.208 | 1.190 | 619,112 |
| 2025-09-15 | 1.208 | 1.220 | 1.200 | 1.214 | 1.196 | 3,560,129 |
| 2025-09-12 | 1.212 | 1.224 | 1.208 | 1.220 | 1.202 | 1,676,549 |
| 2025-09-11 | 1.226 | 1.226 | 1.214 | 1.224 | 1.206 | 1,019,965 |
| 2025-09-10 | 1.228 | 1.230 | 1.210 | 1.224 | 1.206 | 784,177 |
| 2025-09-09 | 1.218 | 1.228 | 1.210 | 1.224 | 1.206 | 3,218,549 |
| 2025-09-08 | 1.210 | 1.220 | 1.194 | 1.210 | 1.192 | 2,542,229 |
| 2025-09-05 | 1.200 | 1.216 | 1.188 | 1.200 | 1.182 | 1,607,651 |
| 2025-09-04 | 1.200 | 1.200 | 1.184 | 1.200 | 1.182 | 1,035,113 |
| 2025-09-03 | 1.184 | 1.208 | 1.180 | 1.200 | 1.182 | 1,140,130 |
| 2025-09-02 | 1.240 | 1.240 | 1.180 | 1.200 | 1.182 | 2,865,300 |
| 2025-09-01 | 1.222 | 1.258 | 1.210 | 1.240 | 1.222 | 4,665,614 |
| 2025-08-29 | 1.136 | 1.210 | 1.116 | 1.200 | 1.182 | 3,330,903 |
| 2025-08-28 | 1.130 | 1.136 | 1.106 | 1.136 | 1.119 | 721,887 |
| 2025-08-27 | 1.120 | 1.130 | 1.110 | 1.130 | 1.113 | 850,733 |
| 2025-08-26 | 1.114 | 1.138 | 1.114 | 1.118 | 1.101 | 1,916,881 |
| 2025-08-25 | 1.110 | 1.124 | 1.104 | 1.120 | 1.103 | 977,041 |
| 2025-08-22 | 1.116 | 1.116 | 1.096 | 1.100 | 1.084 | 2,333,229 |
| 2025-08-21 | 1.110 | 1.128 | 1.108 | 1.110 | 1.093 | 3,134,228 |
| 2025-08-20 | 1.106 | 1.120 | 1.104 | 1.110 | 1.093 | 1,008,286 |
| 2025-08-19 | 1.110 | 1.112 | 1.100 | 1.110 | 1.093 | 1,786,671 |
| 2025-08-18 | 1.110 | 1.124 | 1.110 | 1.114 | 1.097 | 477,922 |
| 2025-08-14 | 1.104 | 1.118 | 1.104 | 1.110 | 1.093 | 2,318,841 |
| 2025-08-13 | 1.114 | 1.116 | 1.102 | 1.110 | 1.093 | 553,709 |
| 2025-08-12 | 1.118 | 1.128 | 1.104 | 1.110 | 1.093 | 1,607,475 |
| 2025-08-11 | 1.120 | 1.128 | 1.100 | 1.126 | 1.109 | 2,866,969 |
| 2025-08-08 | 1.090 | 1.136 | 1.084 | 1.110 | 1.093 | 1,696,828 |
| 2025-08-07 | 1.092 | 1.098 | 1.082 | 1.086 | 1.070 | 1,293,138 |
| 2025-08-06 | 1.094 | 1.100 | 1.088 | 1.098 | 1.082 | 633,757 |
| 2025-08-05 | 1.096 | 1.100 | 1.088 | 1.098 | 1.082 | 1,710,612 |
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.