Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.950 | 0.956 | 0.902 | 0.949 | 0.935 | 1,699,382 |
| 2024-11-07 | 0.990 | 0.990 | 0.925 | 0.939 | 0.925 | 1,953,743 |
| 2024-11-06 | 1.030 | 1.030 | 0.979 | 0.996 | 0.981 | 797,127 |
| 2024-11-05 | 0.978 | 1.018 | 0.978 | 1.016 | 1.001 | 660,169 |
| 2024-11-04 | 0.970 | 0.983 | 0.952 | 0.978 | 0.963 | 1,479,417 |
| 2024-11-01 | 1.010 | 1.018 | 0.996 | 1.000 | 0.985 | 959,360 |
| 2024-10-31 | 1.034 | 1.044 | 0.990 | 1.012 | 0.997 | 2,063,724 |
| 2024-10-30 | 1.070 | 1.088 | 1.030 | 1.034 | 1.019 | 609,049 |
| 2024-10-29 | 1.076 | 1.084 | 1.056 | 1.070 | 1.054 | 487,615 |
| 2024-10-25 | 1.074 | 1.108 | 1.064 | 1.080 | 1.064 | 920,750 |
| 2024-10-24 | 1.088 | 1.090 | 1.072 | 1.084 | 1.068 | 295,055 |
| 2024-10-23 | 1.078 | 1.098 | 1.072 | 1.080 | 1.064 | 574,665 |
| 2024-10-22 | 1.070 | 1.078 | 1.052 | 1.060 | 1.044 | 413,172 |
| 2024-10-21 | 1.100 | 1.100 | 1.070 | 1.070 | 1.054 | 701,183 |
| 2024-10-18 | 1.090 | 1.106 | 1.070 | 1.100 | 1.084 | 867,976 |
| 2024-10-17 | 1.096 | 1.100 | 1.086 | 1.090 | 1.074 | 453,594 |
| 2024-10-16 | 1.098 | 1.100 | 1.086 | 1.096 | 1.080 | 180,822 |
| 2024-10-15 | 1.090 | 1.110 | 1.084 | 1.098 | 1.082 | 317,552 |
| 2024-10-14 | 1.084 | 1.110 | 1.084 | 1.090 | 1.074 | 563,536 |
| 2024-10-11 | 1.062 | 1.096 | 1.046 | 1.084 | 1.068 | 786,870 |
| 2024-10-10 | 1.072 | 1.086 | 1.058 | 1.058 | 1.042 | 608,958 |
| 2024-10-09 | 1.088 | 1.100 | 1.070 | 1.080 | 1.064 | 721,946 |
| 2024-10-08 | 1.108 | 1.108 | 1.086 | 1.094 | 1.078 | 1,636,482 |
| 2024-10-07 | 1.110 | 1.128 | 1.100 | 1.100 | 1.084 | 311,870 |
| 2024-10-04 | 1.106 | 1.124 | 1.104 | 1.110 | 1.093 | 403,327 |
| 2024-10-03 | 1.110 | 1.118 | 1.090 | 1.110 | 1.093 | 647,270 |
| 2024-10-02 | 1.126 | 1.138 | 1.116 | 1.116 | 1.099 | 470,130 |
| 2024-10-01 | 1.122 | 1.150 | 1.118 | 1.144 | 1.127 | 518,111 |
| 2024-09-30 | 1.138 | 1.138 | 1.110 | 1.122 | 1.105 | 769,134 |
| 2024-09-27 | 1.150 | 1.152 | 1.132 | 1.134 | 1.117 | 571,808 |
| 2024-09-26 | 1.154 | 1.160 | 1.140 | 1.150 | 1.133 | 920,792 |
| 2024-09-25 | 1.156 | 1.156 | 1.140 | 1.150 | 1.133 | 494,357 |
| 2024-09-24 | 1.166 | 1.170 | 1.150 | 1.150 | 1.133 | 537,913 |
| 2024-09-23 | 1.164 | 1.168 | 1.144 | 1.156 | 1.139 | 14,868,174 |
| 2024-09-20 | 1.172 | 1.190 | 1.148 | 1.154 | 1.137 | 8,296,902 |
| 2024-09-19 | 1.130 | 1.182 | 1.130 | 1.166 | 1.149 | 1,420,541 |
| 2024-09-18 | 1.148 | 1.150 | 1.126 | 1.130 | 1.113 | 735,245 |
| 2024-09-17 | 1.140 | 1.154 | 1.134 | 1.150 | 1.133 | 346,093 |
| 2024-09-16 | 1.164 | 1.166 | 1.138 | 1.144 | 1.127 | 421,763 |
| 2024-09-13 | 1.126 | 1.168 | 1.124 | 1.164 | 1.147 | 663,547 |
| 2024-09-12 | 1.142 | 1.160 | 1.126 | 1.126 | 1.109 | 545,585 |
| 2024-09-11 | 1.142 | 1.160 | 1.128 | 1.142 | 1.125 | 364,520 |
| 2024-09-10 | 1.172 | 1.172 | 1.140 | 1.152 | 1.135 | 356,266 |
| 2024-09-09 | 1.180 | 1.180 | 1.158 | 1.164 | 1.147 | 344,813 |
| 2024-09-06 | 1.168 | 1.180 | 1.166 | 1.180 | 1.162 | 115,207 |
| 2024-09-05 | 1.172 | 1.180 | 1.160 | 1.180 | 1.162 | 346,027 |
| 2024-09-04 | 1.156 | 1.176 | 1.152 | 1.160 | 1.143 | 428,041 |
| 2024-09-03 | 1.188 | 1.190 | 1.176 | 1.180 | 1.162 | 431,605 |
| 2024-09-02 | 1.190 | 1.196 | 1.166 | 1.188 | 1.170 | 430,635 |
| 2024-08-30 | 1.184 | 1.202 | 1.176 | 1.202 | 1.184 | 1,702,726 |
| 2024-08-29 | 1.160 | 1.182 | 1.150 | 1.170 | 1.153 | 476,436 |
| 2024-08-28 | 1.180 | 1.180 | 1.154 | 1.154 | 1.137 | 1,059,230 |
| 2024-08-27 | 1.188 | 1.206 | 1.170 | 1.170 | 1.153 | 799,191 |
| 2024-08-26 | 1.170 | 1.210 | 1.160 | 1.188 | 1.170 | 2,037,168 |
| 2024-08-23 | 1.128 | 1.160 | 1.128 | 1.148 | 1.131 | 476,284 |
| 2024-08-22 | 1.108 | 1.136 | 1.108 | 1.128 | 1.111 | 743,828 |
| 2024-08-21 | 1.116 | 1.132 | 1.110 | 1.110 | 1.093 | 208,200 |
| 2024-08-20 | 1.112 | 1.120 | 1.108 | 1.110 | 1.093 | 667,763 |
| 2024-08-19 | 1.126 | 1.126 | 1.112 | 1.122 | 1.105 | 438,764 |
| 2024-08-16 | 1.116 | 1.138 | 1.116 | 1.124 | 1.107 | 2,406,007 |
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.