Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.740	2.763	2.711	2.722	2.630	252,930
2024-03-13	2.678	2.748	2.678	2.748	2.655	538,911
2024-03-12	2.764	2.781	2.687	2.687	2.596	217,599
2024-03-11	2.719	2.789	2.719	2.760	2.666	193,991
2024-03-08	2.750	2.809	2.739	2.750	2.657	162,508
2024-03-07	2.797	2.873	2.773	2.773	2.679	2,284,945
2024-03-06	2.693	2.828	2.693	2.804	2.709	535,277
2024-03-05	2.817	2.823	2.764	2.793	2.698	333,933
2024-03-04	2.817	2.841	2.782	2.805	2.710	1,482,511
2024-03-01	2.744	2.814	2.744	2.814	2.719	1,234,972
2024-02-29	2.542	2.816	2.542	2.759	2.665	253,133
2024-02-28	2.809	2.832	2.692	2.739	2.646	312,402
2024-02-27	2.900	2.900	2.765	2.830	2.733	507,125
2024-02-26	2.770	2.852	2.700	2.811	2.716	127,351
2024-02-23	2.853	2.876	2.794	2.806	2.711	86,143
2024-02-22	2.802	2.890	2.802	2.843	2.747	360,747
2024-02-21	2.772	2.842	2.749	2.837	2.740	385,239
2024-02-20	2.755	2.776	2.702	2.761	2.667	320,490
2024-02-19	2.741	2.782	2.689	2.701	2.609	103,247
2024-02-16	2.652	2.804	2.641	2.775	2.681	511,255
2024-02-15	2.708	2.778	2.626	2.655	2.565	393,068
2024-02-14	2.622	2.803	2.599	2.710	2.618	408,390
2024-02-13	2.704	2.704	2.575	2.698	2.607	904,704
2024-02-12	2.677	2.742	2.547	2.671	2.581	199,405
2024-02-09	2.823	2.823	2.717	2.741	2.648	156,593
2024-02-08	2.893	2.893	2.788	2.788	2.693	124,279
2024-02-07	2.783	2.900	2.783	2.853	2.756	247,915
2024-02-06	2.833	2.856	2.763	2.763	2.669	805,656
2024-02-05	2.802	2.860	2.790	2.825	2.729	150,572
2024-02-02	2.859	2.865	2.812	2.836	2.739	468,449
2024-02-01	2.852	2.864	2.823	2.864	2.766	745,085
2024-01-31	2.861	2.907	2.825	2.849	2.752	774,625
2024-01-30	2.840	2.858	2.747	2.835	2.738	618,029
2024-01-29	2.530	2.742	2.530	2.742	2.648	1,239,281
2024-01-26	2.577	2.664	2.577	2.653	2.562	169,792
2024-01-25	2.627	2.713	2.621	2.662	2.571	140,292
2024-01-24	2.562	2.638	2.551	2.621	2.532	90,255
2024-01-23	2.573	2.649	2.537	2.573	2.485	164,792
2024-01-22	2.547	2.600	2.547	2.600	2.511	217,935
2024-01-19	2.505	2.598	2.478	2.523	2.437	145,794
2024-01-18	2.569	2.633	2.517	2.575	2.487	217,447
2024-01-17	2.649	2.742	2.573	2.573	2.485	131,162
2024-01-16	2.705	2.769	2.548	2.635	2.546	123,841
2024-01-15	2.610	2.651	2.558	2.593	2.505	162,617
2024-01-12	2.624	2.665	2.595	2.613	2.524	168,176
2024-01-11	2.688	2.717	2.578	2.578	2.490	143,717
2024-01-10	2.747	2.810	2.642	2.648	2.558	81,543
2024-01-09	2.734	2.734	2.665	2.688	2.597	98,405
2024-01-08	2.679	2.708	2.539	2.708	2.616	116,802
2024-01-05	2.619	2.654	2.590	2.614	2.525	99,911
2024-01-04	2.747	2.747	2.591	2.649	2.559	292,540
2024-01-03	2.837	2.837	2.680	2.762	2.668	297,955
2024-01-02	2.826	2.826	2.711	2.792	2.697	260,490
2023-12-29	2.562	2.752	2.539	2.729	2.637	78,230
2023-12-28	2.766	2.869	2.731	2.766	2.671	212,425
2023-12-27	2.948	2.948	2.752	2.787	2.692	124,927
2023-12-22	2.881	2.881	2.708	2.806	2.711	75,787
2023-12-21	2.608	2.769	2.597	2.764	2.670	128,644
2023-12-20	2.678	2.759	2.655	2.713	2.621	243,223
2023-12-19	2.655	2.673	2.632	2.661	2.571	191,319

← NewerPage 12 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.