Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.400	2.400	2.222	2.370	2.370	447,599
2026-10-21	2.352	2.352	2.276	2.338	2.338	481,566
2026-10-20	2.290	2.296	2.218	2.296	2.296	669,283
2026-10-19	2.388	2.400	2.268	2.314	2.314	494,069
2026-10-16	2.392	2.450	2.356	2.398	2.398	706,782
2026-10-15	2.376	2.410	2.204	2.334	2.334	1,657,229
2026-10-14	2.300	2.362	2.212	2.266	2.266	443,074
2026-10-13	2.174	2.386	2.174	2.294	2.294	906,062
2026-10-12	2.350	2.350	2.158	2.274	2.274	719,544
2026-10-09	2.274	2.352	2.194	2.352	2.352	1,027,465
2026-10-08	2.182	2.284	2.156	2.220	2.220	3,328,582
2026-10-07	2.060	2.160	1.980	2.160	2.160	943,520
2026-10-06	2.000	2.054	1.942	2.020	2.020	2,127,734
2026-10-05	2.000	2.060	2.000	2.020	2.020	703,148
2026-10-02	1.930	2.072	1.930	2.056	2.056	1,603,366
2026-10-01	2.012	2.090	1.982	2.040	2.040	1,074,780
2026-09-30	1.925	2.052	1.925	2.030	2.030	1,111,513
2026-09-29	1.990	2.052	1.990	2.040	2.040	749,305
2026-09-28	2.000	2.112	1.998	2.022	2.022	752,742
2026-09-25	2.068	2.124	2.042	2.050	2.050	939,481
2026-09-24	2.060	2.154	2.060	2.100	2.100	653,299
2026-09-23	2.250	2.358	2.092	2.144	2.144	2,238,059
2026-09-22	2.274	2.328	2.264	2.268	2.268	941,761
2026-09-21	2.200	2.314	2.200	2.274	2.274	1,137,839
2026-09-18	2.240	2.344	2.220	2.220	2.220	3,540,718
2026-09-17	2.240	2.318	2.240	2.260	2.260	1,000,986
2026-09-16	2.350	2.400	2.290	2.290	2.290	1,041,657
2026-09-15	2.378	2.472	2.352	2.352	2.352	1,657,938
2026-09-14	2.350	2.478	2.350	2.414	2.414	988,627
2026-09-11	2.530	2.530	2.346	2.436	2.436	1,437,202
2026-09-10	2.332	2.460	2.332	2.414	2.414	2,011,897
2026-09-09	2.556	2.556	2.424	2.480	2.449	847,809
2026-09-08	2.548	2.548	2.394	2.430	2.400	1,744,294
2026-09-07	2.600	2.600	2.424	2.522	2.491	586,709
2026-09-04	2.340	2.668	2.334	2.486	2.455	1,827,444
2026-09-03	2.680	2.820	2.320	2.460	2.429	1,113,563
2026-09-02	2.420	2.700	2.360	2.700	2.666	645,933
2026-09-01	2.499	2.499	2.391	2.442	2.412	2,590,732
2026-08-28	2.432	2.554	2.432	2.497	2.466	4,493,080
2026-08-27	2.482	2.533	2.431	2.533	2.502	1,890,342
2026-08-26	2.537	2.537	2.415	2.481	2.450	1,295,071
2026-08-25	2.390	2.458	2.386	2.428	2.397	1,110,987
2026-08-24	2.280	2.391	2.280	2.391	2.361	589,194
2026-08-21	2.337	2.379	2.311	2.374	2.344	1,006,103
2026-08-20	2.390	2.404	2.350	2.362	2.332	640,081
2026-08-19	2.336	2.404	2.336	2.401	2.371	508,953
2026-08-18	2.390	2.430	2.388	2.404	2.374	380,083
2026-08-17	2.440	2.463	2.381	2.395	2.366	696,397
2026-08-14	2.396	2.529	2.396	2.447	2.417	859,601
2026-08-13	2.368	2.497	2.368	2.425	2.394	554,180
2026-08-12	2.343	2.507	2.343	2.418	2.388	897,042
2026-08-11	2.314	2.486	2.314	2.460	2.429	1,045,835
2026-08-10	2.409	2.439	2.383	2.416	2.386	913,819
2026-08-07	2.303	2.400	2.282	2.393	2.363	1,184,989
2026-08-06	2.402	2.487	2.303	2.306	2.277	2,728,946
2026-08-05	2.357	2.508	2.357	2.459	2.429	1,008,043
2026-08-04	2.467	2.488	2.436	2.478	2.448	2,162,891
2026-08-03	2.390	2.481	2.332	2.460	2.429	1,543,137
2026-07-31	2.480	2.480	2.316	2.328	2.299	974,260
2026-07-30	2.451	2.468	2.344	2.374	2.345	1,289,633

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0314 EUR
2025-12-11	0.0133 EUR
2025-09-11	0.0269 EUR
2024-12-12	0.0118 EUR
2024-09-12	0.0207 EUR
2023-12-14	0.0102 EUR
2023-09-07	0.0175 EUR
2022-12-15	0.0084 EUR
2022-09-08	0.0146 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.