Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.595	2.687	2.589	2.635	2.546	271,737
2023-12-15	2.560	2.612	2.525	2.606	2.518	442,389
2023-12-14	2.553	2.588	2.495	2.582	2.495	292,503
2023-12-13	2.541	2.541	2.472	2.518	2.423	812,451
2023-12-12	2.633	2.633	2.505	2.505	2.410	560,868
2023-12-11	2.581	2.646	2.453	2.593	2.495	1,257,598
2023-12-08	2.440	2.510	2.376	2.487	2.393	243,303
2023-12-07	2.484	2.536	2.389	2.431	2.339	510,157
2023-12-06	2.509	2.533	2.474	2.533	2.437	752,505
2023-12-05	2.393	2.469	2.393	2.422	2.330	143,660
2023-12-04	2.489	2.548	2.449	2.449	2.356	164,137
2023-12-01	2.478	2.559	2.416	2.518	2.423	315,313
2023-11-30	2.524	2.558	2.500	2.500	2.406	138,386
2023-11-29	2.609	2.730	2.528	2.563	2.466	117,188
2023-11-28	2.651	2.651	2.535	2.541	2.445	200,905
2023-11-27	2.537	2.560	2.482	2.537	2.441	170,521
2023-11-24	2.502	2.537	2.477	2.525	2.429	126,336
2023-11-23	2.505	2.528	2.465	2.523	2.427	175,952
2023-11-22	2.517	2.563	2.471	2.488	2.394	188,196
2023-11-21	2.362	2.517	2.362	2.482	2.388	252,146
2023-11-20	2.416	2.439	2.393	2.399	2.308	226,484
2023-11-17	2.376	2.473	2.345	2.438	2.346	819,915
2023-11-16	2.459	2.488	2.413	2.413	2.322	142,591
2023-11-15	2.554	2.554	2.485	2.520	2.424	269,915
2023-11-14	2.431	2.569	2.368	2.569	2.472	350,976
2023-11-13	2.459	2.562	2.356	2.453	2.360	62,907
2023-11-10	2.389	2.440	2.343	2.440	2.348	56,598
2023-11-09	2.419	2.454	2.374	2.385	2.295	189,932
2023-11-08	2.256	2.445	2.256	2.433	2.341	189,127
2023-11-07	2.331	2.412	2.309	2.383	2.293	217,037
2023-11-06	2.364	2.387	2.330	2.335	2.247	178,466
2023-11-03	2.478	2.478	2.329	2.346	2.257	148,190
2023-11-02	2.304	2.402	2.239	2.379	2.289	2,054,124
2023-11-01	2.359	2.370	2.278	2.313	2.225	169,691
2023-10-31	2.259	2.294	2.259	2.266	2.180	40,360
2023-10-30	2.239	2.280	2.234	2.248	2.163	180,358
2023-10-27	2.271	2.273	2.227	2.252	2.167	74,962
2023-10-26	2.225	2.287	2.218	2.250	2.165	262,094
2023-10-25	2.228	2.237	2.186	2.237	2.152	176,751
2023-10-24	2.234	2.236	2.192	2.218	2.134	270,928
2023-10-23	2.228	2.249	2.185	2.240	2.155	204,433
2023-10-20	2.312	2.341	2.203	2.208	2.124	1,101,248
2023-10-19	2.224	2.378	2.208	2.344	2.255	335,267
2023-10-18	2.254	2.305	2.231	2.291	2.205	255,724
2023-10-17	2.276	2.315	2.209	2.297	2.210	260,144
2023-10-16	2.207	2.351	2.172	2.184	2.101	124,736
2023-10-13	2.263	2.293	2.210	2.219	2.135	462,154
2023-10-12	2.226	2.282	2.217	2.257	2.171	336,367
2023-10-11	2.132	2.202	1.991	2.200	2.116	323,463
2023-10-10	2.140	2.179	2.122	2.140	2.059	290,380
2023-10-09	2.112	2.159	2.103	2.126	2.046	44,466
2023-10-06	2.010	2.193	2.010	2.186	2.103	179,629
2023-10-05	2.194	2.217	2.169	2.169	2.086	267,881
2023-10-04	2.194	2.231	2.145	2.173	2.091	638,592
2023-10-03	2.318	2.318	2.193	2.205	2.121	213,084
2023-10-02	2.356	2.367	2.203	2.219	2.135	68,569
2023-09-29	2.299	2.299	2.209	2.248	2.163	200,680
2023-09-28	2.275	2.275	2.224	2.247	2.162	65,948
2023-09-27	2.260	2.288	2.251	2.256	2.170	317,638
2023-09-26	2.242	2.286	2.208	2.260	2.175	207,837

← NewerPage 13 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.