Ballys Intralot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.110 | 1.120 | 1.102 | 1.120 | 1.120 | 1,650,223 |
| 2026-10-15 | 1.091 | 1.116 | 1.077 | 1.114 | 1.114 | 6,614,656 |
| 2026-10-14 | 1.100 | 1.103 | 1.077 | 1.091 | 1.091 | 3,293,308 |
| 2026-10-13 | 1.100 | 1.114 | 1.077 | 1.093 | 1.093 | 4,088,786 |
| 2026-10-12 | 1.086 | 1.104 | 1.075 | 1.104 | 1.104 | 509,998 |
| 2026-10-09 | 1.084 | 1.090 | 1.070 | 1.082 | 1.082 | 1,655,229 |
| 2026-10-08 | 1.091 | 1.105 | 1.066 | 1.080 | 1.080 | 1,878,876 |
| 2026-10-07 | 1.119 | 1.119 | 1.096 | 1.110 | 1.110 | 3,245,364 |
| 2026-10-06 | 1.124 | 1.126 | 1.105 | 1.119 | 1.119 | 1,115,743 |
| 2026-10-05 | 1.120 | 1.129 | 1.107 | 1.120 | 1.120 | 565,849 |
| 2026-10-02 | 1.132 | 1.135 | 1.110 | 1.120 | 1.120 | 3,047,445 |
| 2026-10-01 | 1.119 | 1.140 | 1.110 | 1.140 | 1.140 | 3,145,454 |
| 2026-09-30 | 1.130 | 1.135 | 1.115 | 1.135 | 1.135 | 1,706,164 |
| 2026-09-29 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 5,233,917 |
| 2026-09-28 | 1.122 | 1.122 | 1.096 | 1.100 | 1.100 | 1,634,436 |
| 2026-09-25 | 1.120 | 1.135 | 1.095 | 1.122 | 1.122 | 2,292,676 |
| 2026-09-24 | 1.073 | 1.128 | 1.061 | 1.120 | 1.120 | 6,689,020 |
| 2026-09-23 | 1.086 | 1.092 | 1.065 | 1.073 | 1.073 | 1,056,836 |
| 2026-09-22 | 1.076 | 1.077 | 1.065 | 1.077 | 1.077 | 2,383,042 |
| 2026-09-21 | 1.064 | 1.075 | 1.051 | 1.071 | 1.071 | 1,406,460 |
| 2026-09-18 | 1.070 | 1.088 | 1.059 | 1.059 | 1.059 | 16,710,727 |
| 2026-09-17 | 1.073 | 1.076 | 1.059 | 1.076 | 1.076 | 1,697,743 |
| 2026-09-16 | 1.056 | 1.078 | 1.056 | 1.069 | 1.069 | 3,725,410 |
| 2026-09-15 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 1,479,061 |
| 2026-09-14 | 1.079 | 1.079 | 1.040 | 1.070 | 1.070 | 2,523,174 |
| 2026-09-11 | 1.070 | 1.080 | 1.061 | 1.074 | 1.074 | 1,776,755 |
| 2026-09-10 | 1.087 | 1.087 | 1.058 | 1.070 | 1.070 | 1,773,469 |
| 2026-09-09 | 1.084 | 1.089 | 1.064 | 1.072 | 1.072 | 1,329,651 |
| 2026-09-08 | 1.075 | 1.095 | 1.075 | 1.077 | 1.077 | 2,072,280 |
| 2026-09-07 | 1.092 | 1.092 | 1.092 | 1.092 | 1.092 | 4,420,187 |
| 2026-09-04 | 1.115 | 1.115 | 1.087 | 1.092 | 1.092 | 1,915,949 |
| 2026-09-03 | 1.112 | 1.112 | 1.102 | 1.108 | 1.108 | 1,708,079 |
| 2026-09-02 | 1.129 | 1.129 | 1.102 | 1.108 | 1.108 | 2,450,584 |
| 2026-09-01 | 1.123 | 1.129 | 1.107 | 1.129 | 1.129 | 3,942,041 |
| 2026-08-31 | 1.120 | 1.145 | 1.116 | 1.145 | 1.145 | 1,803,003 |
| 2026-08-28 | 1.119 | 1.135 | 1.117 | 1.135 | 1.135 | 866,675 |
| 2026-08-27 | 1.126 | 1.138 | 1.118 | 1.119 | 1.119 | 2,639,342 |
| 2026-08-26 | 1.122 | 1.135 | 1.121 | 1.135 | 1.135 | 1,313,248 |
| 2026-08-25 | 1.133 | 1.137 | 1.115 | 1.128 | 1.128 | 3,231,623 |
| 2026-08-24 | 1.139 | 1.139 | 1.119 | 1.130 | 1.130 | 1,481,778 |
| 2026-08-21 | 1.150 | 1.150 | 1.118 | 1.136 | 1.136 | 2,187,272 |
| 2026-08-20 | 1.136 | 1.150 | 1.120 | 1.144 | 1.144 | 2,098,837 |
| 2026-08-19 | 1.129 | 1.141 | 1.108 | 1.136 | 1.136 | 2,975,976 |
| 2026-08-18 | 1.150 | 1.150 | 1.114 | 1.129 | 1.129 | 3,061,926 |
| 2026-08-17 | 1.170 | 1.175 | 1.131 | 1.150 | 1.150 | 3,656,916 |
| 2026-08-14 | 1.170 | 1.180 | 1.160 | 1.176 | 1.176 | 3,221,319 |
| 2026-08-13 | 1.167 | 1.176 | 1.154 | 1.169 | 1.169 | 4,482,570 |
| 2026-08-12 | 1.167 | 1.167 | 1.155 | 1.163 | 1.163 | 1,283,480 |
| 2026-08-11 | 1.149 | 1.167 | 1.142 | 1.164 | 1.164 | 3,647,437 |
| 2026-08-10 | 1.153 | 1.153 | 1.137 | 1.147 | 1.147 | 2,968,567 |
| 2026-08-07 | 1.149 | 1.156 | 1.139 | 1.153 | 1.153 | 3,296,790 |
| 2026-08-06 | 1.153 | 1.160 | 1.131 | 1.149 | 1.149 | 3,320,038 |
| 2026-08-05 | 1.144 | 1.156 | 1.140 | 1.147 | 1.147 | 2,362,305 |
| 2026-08-04 | 1.098 | 1.144 | 1.087 | 1.144 | 1.144 | 3,437,161 |
| 2026-08-03 | 1.096 | 1.098 | 1.084 | 1.098 | 1.098 | 2,515,339 |
| 2026-07-31 | 1.106 | 1.107 | 1.086 | 1.095 | 1.095 | 1,535,043 |
| 2026-07-30 | 1.110 | 1.110 | 1.097 | 1.100 | 1.100 | 1,706,708 |
| 2026-07-29 | 1.113 | 1.113 | 1.096 | 1.110 | 1.110 | 2,273,736 |
| 2026-07-28 | 1.117 | 1.117 | 1.095 | 1.109 | 1.109 | 1,846,912 |
| 2026-07-27 | 1.120 | 1.160 | 1.097 | 1.110 | 1.110 | 4,406,550 |
Page 1 of 3 · 128 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.