Baltic Classifieds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.414 | 3.459 | 3.325 | 3.331 | 3.218 | 321,535 |
| 2024-09-04 | 3.441 | 3.500 | 3.394 | 3.453 | 3.336 | 432,202 |
| 2024-09-03 | 3.409 | 3.439 | 3.362 | 3.391 | 3.276 | 435,671 |
| 2024-09-02 | 3.434 | 3.434 | 3.339 | 3.410 | 3.294 | 219,485 |
| 2024-08-30 | 3.414 | 3.420 | 3.366 | 3.378 | 3.263 | 656,895 |
| 2024-08-29 | 3.357 | 3.423 | 3.256 | 3.423 | 3.306 | 294,500 |
| 2024-08-28 | 3.342 | 3.354 | 3.247 | 3.330 | 3.217 | 312,030 |
| 2024-08-27 | 3.129 | 3.336 | 3.082 | 3.330 | 3.217 | 1,674,813 |
| 2024-08-23 | 3.009 | 3.115 | 2.942 | 3.074 | 2.969 | 307,662 |
| 2024-08-22 | 3.301 | 3.301 | 3.071 | 3.083 | 2.978 | 225,544 |
| 2024-08-21 | 3.076 | 3.187 | 3.076 | 3.187 | 3.079 | 229,611 |
| 2024-08-20 | 3.084 | 3.248 | 3.084 | 3.172 | 3.064 | 117,034 |
| 2024-08-19 | 3.128 | 3.227 | 3.121 | 3.221 | 3.112 | 182,954 |
| 2024-08-16 | 3.220 | 3.226 | 3.149 | 3.190 | 3.082 | 181,157 |
| 2024-08-15 | 3.165 | 3.218 | 3.165 | 3.200 | 3.091 | 427,304 |
| 2024-08-14 | 3.128 | 3.192 | 3.093 | 3.169 | 3.061 | 2,966,866 |
| 2024-08-13 | 3.072 | 3.125 | 2.951 | 3.125 | 3.019 | 108,934 |
| 2024-08-12 | 3.129 | 3.141 | 3.053 | 3.065 | 2.960 | 163,819 |
| 2024-08-09 | 3.050 | 3.102 | 3.050 | 3.061 | 2.957 | 181,916 |
| 2024-08-08 | 3.083 | 3.083 | 2.972 | 3.042 | 2.939 | 125,097 |
| 2024-08-07 | 3.037 | 3.095 | 3.037 | 3.090 | 2.984 | 222,015 |
| 2024-08-06 | 3.069 | 3.107 | 3.016 | 3.069 | 2.964 | 378,141 |
| 2024-08-05 | 3.016 | 3.045 | 2.963 | 3.010 | 2.907 | 280,106 |
| 2024-08-02 | 3.224 | 3.224 | 3.095 | 3.131 | 3.024 | 286,791 |
| 2024-08-01 | 3.200 | 3.301 | 3.177 | 3.230 | 3.120 | 713,331 |
| 2024-07-31 | 3.324 | 3.324 | 3.146 | 3.217 | 3.107 | 717,996 |
| 2024-07-30 | 3.206 | 3.235 | 3.039 | 3.206 | 3.097 | 511,270 |
| 2024-07-29 | 3.207 | 3.266 | 3.171 | 3.201 | 3.092 | 423,374 |
| 2024-07-26 | 3.149 | 3.209 | 3.144 | 3.209 | 3.100 | 271,121 |
| 2024-07-25 | 3.132 | 3.161 | 3.102 | 3.137 | 3.031 | 167,711 |
| 2024-07-24 | 3.214 | 3.214 | 3.130 | 3.130 | 3.024 | 270,077 |
| 2024-07-23 | 3.172 | 3.184 | 3.160 | 3.184 | 3.076 | 117,086 |
| 2024-07-22 | 3.043 | 3.203 | 3.043 | 3.168 | 3.060 | 480,163 |
| 2024-07-19 | 3.232 | 3.232 | 3.179 | 3.179 | 3.071 | 161,942 |
| 2024-07-18 | 3.323 | 3.323 | 3.204 | 3.210 | 3.101 | 335,149 |
| 2024-07-17 | 3.244 | 3.298 | 3.232 | 3.232 | 3.122 | 496,814 |
| 2024-07-16 | 3.273 | 3.279 | 3.249 | 3.273 | 3.162 | 494,143 |
| 2024-07-15 | 3.306 | 3.318 | 3.223 | 3.265 | 3.154 | 376,690 |
| 2024-07-12 | 3.173 | 3.298 | 3.173 | 3.298 | 3.186 | 364,850 |
| 2024-07-11 | 3.095 | 3.190 | 3.059 | 3.190 | 3.081 | 329,970 |
| 2024-07-10 | 2.975 | 3.088 | 2.969 | 3.082 | 2.977 | 2,615,444 |
| 2024-07-09 | 2.958 | 2.970 | 2.922 | 2.970 | 2.869 | 478,835 |
| 2024-07-08 | 2.961 | 2.979 | 2.908 | 2.955 | 2.854 | 202,875 |
| 2024-07-05 | 3.068 | 3.068 | 2.944 | 2.956 | 2.855 | 1,252,045 |
| 2024-07-04 | 2.976 | 2.988 | 2.941 | 2.952 | 2.852 | 1,326,982 |
| 2024-07-03 | 2.888 | 2.982 | 2.864 | 2.971 | 2.870 | 835,449 |
| 2024-07-02 | 2.738 | 2.867 | 2.738 | 2.844 | 2.747 | 521,754 |
| 2024-07-01 | 2.693 | 2.876 | 2.693 | 2.823 | 2.727 | 253,381 |
| 2024-06-28 | 2.813 | 2.866 | 2.813 | 2.831 | 2.735 | 278,567 |
| 2024-06-27 | 2.681 | 2.828 | 2.681 | 2.816 | 2.721 | 215,277 |
| 2024-06-26 | 2.706 | 2.813 | 2.706 | 2.813 | 2.717 | 255,238 |
| 2024-06-25 | 2.747 | 2.854 | 2.747 | 2.771 | 2.677 | 1,854,849 |
| 2024-06-24 | 2.714 | 2.779 | 2.714 | 2.767 | 2.673 | 235,895 |
| 2024-06-21 | 2.678 | 2.766 | 2.660 | 2.766 | 2.672 | 1,488,142 |
| 2024-06-20 | 2.632 | 2.747 | 2.632 | 2.733 | 2.640 | 274,428 |
| 2024-06-19 | 2.636 | 2.736 | 2.636 | 2.683 | 2.592 | 345,908 |
| 2024-06-18 | 2.777 | 2.777 | 2.688 | 2.712 | 2.620 | 287,613 |
| 2024-06-17 | 2.733 | 2.739 | 2.680 | 2.692 | 2.600 | 325,798 |
| 2024-06-14 | 2.667 | 2.844 | 2.667 | 2.714 | 2.622 | 222,529 |
| 2024-06-13 | 2.720 | 2.732 | 2.702 | 2.702 | 2.610 | 136,364 |
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.