Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.046 | 1.072 | 1.034 | 1.060 | 1.044 | 4,060,138 |
| 2025-05-08 | 1.042 | 1.042 | 1.030 | 1.036 | 1.021 | 2,667,727 |
| 2025-05-07 | 1.034 | 1.050 | 1.030 | 1.036 | 1.021 | 1,119,848 |
| 2025-05-06 | 1.038 | 1.038 | 1.024 | 1.034 | 1.019 | 383,635 |
| 2025-05-05 | 1.040 | 1.040 | 1.026 | 1.038 | 1.023 | 698,053 |
| 2025-05-02 | 1.050 | 1.050 | 1.030 | 1.036 | 1.021 | 1,228,745 |
| 2025-04-30 | 1.050 | 1.052 | 1.030 | 1.040 | 1.025 | 1,086,522 |
| 2025-04-29 | 1.048 | 1.050 | 1.038 | 1.050 | 1.034 | 974,151 |
| 2025-04-28 | 1.054 | 1.054 | 1.036 | 1.048 | 1.032 | 701,555 |
| 2025-04-25 | 1.060 | 1.064 | 1.038 | 1.050 | 1.034 | 894,138 |
| 2025-04-24 | 1.068 | 1.068 | 1.046 | 1.056 | 1.040 | 989,892 |
| 2025-04-23 | 1.074 | 1.080 | 1.060 | 1.068 | 1.052 | 1,174,298 |
| 2025-04-22 | 1.070 | 1.072 | 1.058 | 1.068 | 1.052 | 1,582,048 |
| 2025-04-17 | 1.062 | 1.070 | 1.044 | 1.068 | 1.052 | 1,652,307 |
| 2025-04-16 | 1.046 | 1.066 | 1.028 | 1.066 | 1.050 | 1,266,547 |
| 2025-04-15 | 1.048 | 1.050 | 1.016 | 1.046 | 1.030 | 2,168,490 |
| 2025-04-14 | 1.036 | 1.044 | 1.020 | 1.044 | 1.028 | 1,913,744 |
| 2025-04-11 | 0.999 | 1.018 | 0.960 | 1.014 | 0.999 | 1,328,064 |
| 2025-04-10 | 1.000 | 1.000 | 0.966 | 0.987 | 0.972 | 1,387,850 |
| 2025-04-09 | 0.890 | 0.940 | 0.890 | 0.920 | 0.906 | 2,530,612 |
| 2025-04-08 | 0.849 | 0.937 | 0.849 | 0.933 | 0.919 | 5,189,617 |
| 2025-04-07 | 0.850 | 0.872 | 0.800 | 0.826 | 0.814 | 1,625,117 |
| 2025-04-04 | 1.000 | 1.000 | 0.910 | 0.928 | 0.914 | 1,876,485 |
| 2025-04-03 | 1.000 | 1.034 | 0.992 | 1.000 | 0.985 | 1,077,956 |
| 2025-04-02 | 1.032 | 1.034 | 1.016 | 1.030 | 1.015 | 717,828 |
| 2025-04-01 | 1.032 | 1.046 | 1.024 | 1.034 | 1.019 | 827,424 |
| 2025-03-31 | 1.058 | 1.058 | 1.026 | 1.040 | 1.025 | 814,328 |
| 2025-03-28 | 1.064 | 1.074 | 1.060 | 1.068 | 1.052 | 674,153 |
| 2025-03-27 | 1.094 | 1.098 | 1.070 | 1.070 | 1.054 | 757,575 |
| 2025-03-26 | 1.096 | 1.096 | 1.078 | 1.094 | 1.078 | 1,498,558 |
| 2025-03-24 | 1.090 | 1.090 | 1.076 | 1.090 | 1.074 | 1,492,038 |
| 2025-03-21 | 1.100 | 1.108 | 1.080 | 1.090 | 1.074 | 1,239,677 |
| 2025-03-20 | 1.106 | 1.120 | 1.090 | 1.100 | 1.084 | 1,447,810 |
| 2025-03-19 | 1.062 | 1.100 | 1.050 | 1.100 | 1.084 | 1,957,277 |
| 2025-03-18 | 1.046 | 1.088 | 1.032 | 1.062 | 1.046 | 1,230,520 |
| 2025-03-17 | 1.038 | 1.046 | 1.020 | 1.034 | 1.019 | 310,077 |
| 2025-03-14 | 1.032 | 1.040 | 1.028 | 1.038 | 1.023 | 555,869 |
| 2025-03-13 | 1.040 | 1.040 | 1.020 | 1.032 | 1.017 | 798,023 |
| 2025-03-12 | 1.026 | 1.042 | 1.026 | 1.038 | 1.023 | 531,885 |
| 2025-03-11 | 1.032 | 1.038 | 1.016 | 1.038 | 1.023 | 453,650 |
| 2025-03-10 | 1.030 | 1.034 | 1.010 | 1.032 | 1.017 | 655,409 |
| 2025-03-07 | 1.040 | 1.042 | 1.020 | 1.020 | 1.005 | 385,451 |
| 2025-03-06 | 1.056 | 1.056 | 1.034 | 1.040 | 1.025 | 643,110 |
| 2025-03-05 | 1.034 | 1.060 | 1.032 | 1.040 | 1.025 | 767,666 |
| 2025-03-04 | 1.040 | 1.070 | 1.020 | 1.034 | 1.019 | 1,319,954 |
| 2025-02-28 | 1.030 | 1.046 | 1.018 | 1.022 | 1.007 | 589,593 |
| 2025-02-27 | 1.044 | 1.060 | 1.016 | 1.040 | 1.025 | 1,062,412 |
| 2025-02-26 | 1.042 | 1.058 | 1.034 | 1.044 | 1.028 | 318,734 |
| 2025-02-25 | 1.070 | 1.070 | 1.030 | 1.048 | 1.032 | 688,622 |
| 2025-02-24 | 1.072 | 1.084 | 1.058 | 1.070 | 1.054 | 677,098 |
| 2025-02-21 | 1.088 | 1.098 | 1.072 | 1.072 | 1.056 | 433,983 |
| 2025-02-20 | 1.082 | 1.098 | 1.076 | 1.090 | 1.074 | 575,471 |
| 2025-02-19 | 1.098 | 1.100 | 1.076 | 1.088 | 1.072 | 1,152,550 |
| 2025-02-18 | 1.110 | 1.110 | 1.084 | 1.098 | 1.082 | 545,844 |
| 2025-02-17 | 1.120 | 1.120 | 1.104 | 1.110 | 1.093 | 342,312 |
| 2025-02-14 | 1.114 | 1.120 | 1.102 | 1.112 | 1.095 | 738,831 |
| 2025-02-13 | 1.108 | 1.120 | 1.090 | 1.114 | 1.097 | 1,903,571 |
| 2025-02-12 | 1.078 | 1.094 | 1.068 | 1.090 | 1.074 | 699,853 |
| 2025-02-11 | 1.064 | 1.086 | 1.062 | 1.078 | 1.062 | 689,299 |
| 2025-02-10 | 1.046 | 1.066 | 1.044 | 1.060 | 1.044 | 216,600 |
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.