Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.723	2.800	2.723	2.729	2.636	2,670,466
2024-06-11	2.851	2.863	2.732	2.744	2.651	150,777
2024-06-10	2.731	2.814	2.731	2.784	2.689	1,526,505
2024-06-07	2.794	2.800	2.765	2.765	2.671	437,280
2024-06-06	2.818	2.818	2.765	2.794	2.699	1,377,184
2024-06-05	2.812	2.818	2.771	2.777	2.682	3,068,951
2024-06-04	2.843	2.884	2.813	2.813	2.718	425,524
2024-06-03	3.096	3.096	2.715	2.850	2.753	534,799
2024-05-31	3.032	3.102	2.982	3.008	2.906	444,033
2024-05-30	2.949	3.020	2.855	3.020	2.917	773,405
2024-05-29	3.133	3.133	2.945	2.969	2.868	185,244
2024-05-28	2.914	3.043	2.914	2.985	2.883	381,250
2024-05-24	2.819	2.972	2.760	2.966	2.865	2,148,555
2024-05-23	2.818	2.882	2.818	2.877	2.779	148,879
2024-05-22	2.842	2.895	2.801	2.860	2.763	5,022,292
2024-05-21	2.835	2.835	2.636	2.794	2.699	721,949
2024-05-20	2.837	2.837	2.699	2.766	2.672	152,932
2024-05-17	2.621	2.736	2.621	2.680	2.588	168,132
2024-05-16	2.733	2.768	2.704	2.739	2.646	672,498
2024-05-15	2.715	2.761	2.709	2.744	2.650	724,441
2024-05-14	2.750	2.762	2.716	2.750	2.657	379,038
2024-05-13	2.680	2.785	2.680	2.756	2.662	1,382,147
2024-05-10	2.795	2.795	2.696	2.707	2.615	298,725
2024-05-09	2.903	2.903	2.740	2.746	2.653	298,830
2024-05-08	2.906	2.910	2.857	2.871	2.773	71,916
2024-05-07	2.784	2.900	2.784	2.900	2.801	314,285
2024-05-03	2.867	2.890	2.791	2.855	2.758	520,627
2024-05-02	2.681	2.821	2.681	2.821	2.725	181,091
2024-05-01	2.695	2.795	2.690	2.795	2.700	308,719
2024-04-30	2.641	2.787	2.641	2.723	2.630	384,128
2024-04-29	2.700	2.794	2.647	2.770	2.676	321,413
2024-04-26	2.666	2.672	2.595	2.625	2.536	339,411
2024-04-25	2.682	2.682	2.635	2.635	2.545	100,044
2024-04-24	2.577	2.693	2.577	2.676	2.585	144,831
2024-04-23	2.667	2.685	2.557	2.667	2.577	232,224
2024-04-22	2.525	2.601	2.505	2.537	2.451	949,540
2024-04-19	2.505	2.569	2.468	2.535	2.448	130,051
2024-04-18	2.488	2.593	2.473	2.564	2.477	200,739
2024-04-17	2.599	2.681	2.587	2.605	2.516	187,674
2024-04-16	2.651	2.651	2.546	2.581	2.493	142,311
2024-04-15	2.724	2.759	2.689	2.689	2.597	185,265
2024-04-12	2.761	2.761	2.720	2.726	2.633	77,392
2024-04-11	2.742	2.754	2.713	2.719	2.627	78,171
2024-04-10	2.688	2.769	2.688	2.734	2.641	407,321
2024-04-09	2.685	2.697	2.650	2.650	2.560	223,455
2024-04-08	2.663	2.698	2.575	2.669	2.578	957,715
2024-04-05	2.653	2.653	2.565	2.600	2.512	2,180,038
2024-04-04	2.623	2.693	2.582	2.605	2.517	444,745
2024-04-03	2.641	2.641	2.600	2.606	2.517	222,336
2024-04-02	2.743	2.743	2.621	2.650	2.560	860,387
2024-03-28	2.614	2.696	2.614	2.638	2.548	471,143
2024-03-27	2.597	2.673	2.574	2.609	2.520	364,585
2024-03-26	2.630	2.647	2.595	2.601	2.512	1,267,799
2024-03-25	2.590	2.684	2.590	2.637	2.547	181,146
2024-03-22	2.674	2.686	2.633	2.686	2.594	393,666
2024-03-21	2.560	2.694	2.560	2.694	2.603	262,899
2024-03-20	2.705	2.729	2.664	2.664	2.574	168,390
2024-03-19	2.710	2.739	2.681	2.716	2.623	133,723
2024-03-18	2.667	2.737	2.609	2.725	2.633	585,730
2024-03-15	2.709	2.738	2.565	2.679	2.588	1,184,095

← NewerPage 11 of 22 · 1,269 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.