Ballys Intralot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.064	1.066	1.044	1.056	1.040	223,413
2025-02-06	1.036	1.066	1.036	1.058	1.042	670,366
2025-02-05	1.032	1.038	1.016	1.020	1.005	332,011
2025-02-04	1.020	1.038	1.014	1.032	1.017	379,593
2025-02-03	1.044	1.060	0.997	1.012	0.997	1,379,063
2025-01-31	1.062	1.082	1.062	1.064	1.048	975,840
2025-01-30	1.056	1.072	1.050	1.068	1.052	1,197,874
2025-01-29	1.070	1.080	1.060	1.064	1.048	633,443
2025-01-28	1.080	1.088	1.062	1.064	1.048	560,175
2025-01-27	1.096	1.096	1.074	1.074	1.058	522,931
2025-01-24	1.084	1.108	1.080	1.094	1.078	824,047
2025-01-23	1.080	1.086	1.060	1.080	1.064	462,748
2025-01-22	1.080	1.098	1.070	1.076	1.060	1,069,068
2025-01-21	1.058	1.070	1.052	1.070	1.054	672,373
2025-01-20	1.078	1.084	1.052	1.054	1.038	492,343
2025-01-17	1.064	1.088	1.062	1.068	1.052	874,288
2025-01-16	1.080	1.084	1.054	1.070	1.054	990,256
2025-01-15	1.086	1.092	1.072	1.076	1.060	974,141
2025-01-14	1.100	1.102	1.080	1.086	1.070	2,180,592
2025-01-13	1.046	1.102	1.046	1.078	1.062	1,561,414
2025-01-10	1.072	1.076	1.052	1.052	1.036	630,230
2025-01-09	1.060	1.078	1.054	1.072	1.056	687,736
2025-01-08	1.038	1.066	1.038	1.060	1.044	2,046,170
2025-01-07	1.044	1.064	1.028	1.050	1.034	908,596
2025-01-03	1.056	1.056	1.036	1.046	1.030	447,853
2025-01-02	1.050	1.058	1.038	1.048	1.032	452,776
2024-12-31	1.030	1.048	1.030	1.048	1.032	603,090
2024-12-30	1.058	1.058	1.030	1.030	1.015	907,289
2024-12-27	1.028	1.062	1.000	1.050	1.034	2,467,370
2024-12-23	0.981	1.020	0.981	1.020	1.005	681,415
2024-12-20	0.971	1.004	0.971	0.998	0.983	700,204
2024-12-19	0.956	0.985	0.955	0.974	0.960	1,408,548
2024-12-18	0.966	0.988	0.966	0.980	0.965	490,111
2024-12-17	0.991	0.991	0.970	0.980	0.965	567,238
2024-12-16	0.999	1.006	0.979	0.990	0.975	760,557
2024-12-13	1.000	1.006	0.984	0.999	0.984	535,731
2024-12-12	0.998	1.006	0.986	1.000	0.985	715,390
2024-12-11	0.989	0.998	0.970	0.993	0.978	656,066
2024-12-10	0.984	1.012	0.977	0.983	0.968	1,889,235
2024-12-09	0.960	0.979	0.960	0.974	0.960	755,103
2024-12-06	0.938	0.973	0.932	0.968	0.954	1,516,709
2024-12-05	0.930	0.936	0.920	0.930	0.916	681,085
2024-12-04	0.940	0.940	0.916	0.920	0.906	1,297,092
2024-12-03	0.930	0.940	0.911	0.923	0.909	1,040,603
2024-12-02	0.904	0.928	0.904	0.928	0.914	292,960
2024-11-29	0.906	0.920	0.896	0.913	0.899	361,210
2024-11-28	0.929	0.929	0.913	0.920	0.906	154,722
2024-11-27	0.928	0.929	0.906	0.924	0.910	520,283
2024-11-26	0.936	0.966	0.924	0.929	0.915	753,846
2024-11-25	0.904	0.950	0.901	0.930	0.916	1,877,849
2024-11-22	0.880	0.890	0.867	0.890	0.877	545,474
2024-11-21	0.890	0.898	0.870	0.880	0.867	381,938
2024-11-20	0.889	0.900	0.873	0.874	0.861	579,407
2024-11-19	0.900	0.900	0.860	0.874	0.861	2,338,624
2024-11-18	0.920	0.921	0.886	0.893	0.880	839,838
2024-11-15	0.925	0.932	0.908	0.921	0.907	419,202
2024-11-14	0.910	0.935	0.910	0.925	0.911	505,334
2024-11-13	0.935	0.945	0.900	0.910	0.896	959,814
2024-11-12	0.960	0.960	0.935	0.935	0.921	415,494
2024-11-11	0.953	0.967	0.950	0.960	0.946	581,209

← NewerPage 8 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.