Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.100 | 1.110 | 1.100 | 1.110 | 1.093 | 597,730 |
| 2025-08-01 | 1.104 | 1.116 | 1.096 | 1.100 | 1.084 | 931,398 |
| 2025-07-31 | 1.130 | 1.130 | 1.102 | 1.110 | 1.093 | 763,249 |
| 2025-07-30 | 1.122 | 1.140 | 1.122 | 1.126 | 1.109 | 228,735 |
| 2025-07-29 | 1.116 | 1.134 | 1.114 | 1.126 | 1.109 | 676,540 |
| 2025-07-28 | 1.132 | 1.132 | 1.112 | 1.118 | 1.101 | 365,691 |
| 2025-07-25 | 1.114 | 1.120 | 1.102 | 1.114 | 1.097 | 948,937 |
| 2025-07-24 | 1.144 | 1.150 | 1.116 | 1.122 | 1.105 | 1,218,479 |
| 2025-07-23 | 1.140 | 1.156 | 1.134 | 1.140 | 1.123 | 351,896 |
| 2025-07-22 | 1.150 | 1.150 | 1.130 | 1.140 | 1.123 | 589,508 |
| 2025-07-21 | 1.146 | 1.160 | 1.130 | 1.150 | 1.133 | 903,356 |
| 2025-07-18 | 1.136 | 1.146 | 1.120 | 1.140 | 1.123 | 870,598 |
| 2025-07-17 | 1.096 | 1.138 | 1.096 | 1.126 | 1.109 | 1,300,040 |
| 2025-07-16 | 1.090 | 1.114 | 1.084 | 1.096 | 1.080 | 1,384,810 |
| 2025-07-15 | 1.076 | 1.084 | 1.074 | 1.078 | 1.062 | 726,964 |
| 2025-07-14 | 1.072 | 1.080 | 1.070 | 1.076 | 1.060 | 537,060 |
| 2025-07-11 | 1.078 | 1.084 | 1.072 | 1.072 | 1.056 | 550,030 |
| 2025-07-10 | 1.090 | 1.090 | 1.078 | 1.078 | 1.062 | 567,100 |
| 2025-07-09 | 1.092 | 1.104 | 1.080 | 1.086 | 1.070 | 743,058 |
| 2025-07-08 | 1.068 | 1.106 | 1.068 | 1.098 | 1.082 | 2,417,021 |
| 2025-07-07 | 1.070 | 1.070 | 1.062 | 1.068 | 1.052 | 1,193,266 |
| 2025-07-04 | 1.082 | 1.082 | 1.068 | 1.070 | 1.054 | 1,772,114 |
| 2025-07-03 | 1.104 | 1.104 | 1.070 | 1.084 | 1.068 | 3,179,167 |
| 2025-07-02 | 1.100 | 1.126 | 1.072 | 1.090 | 1.074 | 5,318,375 |
| 2025-07-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.143 | 0 |
| 2025-06-30 | 1.130 | 1.174 | 1.114 | 1.160 | 1.143 | 2,182,190 |
| 2025-06-27 | 1.164 | 1.164 | 1.118 | 1.124 | 1.107 | 1,835,945 |
| 2025-06-26 | 1.160 | 1.176 | 1.152 | 1.164 | 1.147 | 1,476,002 |
| 2025-06-25 | 1.118 | 1.162 | 1.116 | 1.148 | 1.131 | 2,449,194 |
| 2025-06-24 | 1.098 | 1.120 | 1.096 | 1.116 | 1.099 | 958,217 |
| 2025-06-23 | 1.076 | 1.092 | 1.074 | 1.080 | 1.064 | 520,591 |
| 2025-06-20 | 1.120 | 1.124 | 1.080 | 1.092 | 1.076 | 1,151,639 |
| 2025-06-19 | 1.076 | 1.130 | 1.072 | 1.090 | 1.074 | 2,985,351 |
| 2025-06-18 | 1.086 | 1.086 | 1.060 | 1.072 | 1.056 | 1,300,219 |
| 2025-06-17 | 1.082 | 1.082 | 1.066 | 1.072 | 1.056 | 803,016 |
| 2025-06-16 | 1.082 | 1.098 | 1.082 | 1.082 | 1.066 | 2,140,241 |
| 2025-06-13 | 1.056 | 1.098 | 1.046 | 1.082 | 1.066 | 2,038,952 |
| 2025-06-12 | 1.060 | 1.082 | 1.054 | 1.078 | 1.062 | 1,432,742 |
| 2025-06-11 | 1.076 | 1.076 | 1.060 | 1.060 | 1.044 | 581,056 |
| 2025-06-10 | 1.060 | 1.080 | 1.060 | 1.070 | 1.054 | 856,462 |
| 2025-06-06 | 1.060 | 1.066 | 1.054 | 1.066 | 1.050 | 782,126 |
| 2025-06-05 | 1.070 | 1.070 | 1.056 | 1.062 | 1.046 | 720,901 |
| 2025-06-04 | 1.064 | 1.070 | 1.060 | 1.070 | 1.054 | 896,680 |
| 2025-06-03 | 1.072 | 1.072 | 1.062 | 1.072 | 1.056 | 762,909 |
| 2025-06-02 | 1.064 | 1.078 | 1.064 | 1.066 | 1.050 | 1,268,389 |
| 2025-05-30 | 1.068 | 1.076 | 1.060 | 1.076 | 1.060 | 1,529,208 |
| 2025-05-29 | 1.080 | 1.080 | 1.058 | 1.068 | 1.052 | 1,099,256 |
| 2025-05-28 | 1.074 | 1.080 | 1.068 | 1.076 | 1.060 | 3,818,609 |
| 2025-05-27 | 1.060 | 1.072 | 1.050 | 1.068 | 1.052 | 1,606,148 |
| 2025-05-26 | 1.068 | 1.068 | 1.050 | 1.066 | 1.050 | 1,059,188 |
| 2025-05-23 | 1.060 | 1.060 | 1.024 | 1.056 | 1.040 | 1,451,498 |
| 2025-05-22 | 1.046 | 1.060 | 1.040 | 1.056 | 1.040 | 1,114,655 |
| 2025-05-21 | 1.044 | 1.060 | 1.044 | 1.058 | 1.042 | 489,226 |
| 2025-05-20 | 1.064 | 1.074 | 1.044 | 1.058 | 1.042 | 1,660,111 |
| 2025-05-19 | 1.086 | 1.090 | 1.062 | 1.064 | 1.048 | 762,115 |
| 2025-05-16 | 1.050 | 1.094 | 1.040 | 1.084 | 1.068 | 1,486,251 |
| 2025-05-15 | 1.066 | 1.066 | 1.038 | 1.050 | 1.034 | 4,209,354 |
| 2025-05-14 | 1.078 | 1.080 | 1.056 | 1.060 | 1.044 | 654,266 |
| 2025-05-13 | 1.058 | 1.078 | 1.048 | 1.070 | 1.054 | 3,050,183 |
| 2025-05-12 | 1.070 | 1.074 | 1.048 | 1.058 | 1.042 | 931,335 |
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.