Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.307	2.312	2.254	2.272	2.186	175,365
2023-09-22	2.230	2.319	2.230	2.302	2.215	409,938
2023-09-21	2.340	2.369	2.278	2.317	2.229	239,232
2023-09-20	2.446	2.446	2.360	2.371	2.281	260,866
2023-09-19	2.355	2.355	2.297	2.355	2.266	184,634
2023-09-18	2.418	2.459	2.331	2.343	2.254	1,082,896
2023-09-15	2.342	2.423	2.231	2.388	2.298	1,202,405
2023-09-14	2.270	2.326	2.249	2.326	2.238	348,880
2023-09-13	2.268	2.292	2.243	2.257	2.171	198,571
2023-09-12	2.178	2.288	2.178	2.269	2.183	219,804
2023-09-11	2.239	2.315	2.215	2.243	2.158	195,751
2023-09-08	2.279	2.343	2.279	2.312	2.224	199,567
2023-09-07	2.389	2.399	2.308	2.331	2.243	152,117
2023-09-06	2.473	2.520	2.350	2.415	2.307	79,727
2023-09-05	2.444	2.462	2.415	2.439	2.330	51,354
2023-09-04	2.451	2.533	2.451	2.486	2.375	83,012
2023-09-01	2.481	2.563	2.452	2.493	2.382	186,682
2023-08-31	2.569	2.598	2.417	2.458	2.348	103,164
2023-08-30	2.510	2.551	2.469	2.516	2.403	1,524,977
2023-08-29	2.441	2.505	2.424	2.441	2.332	192,574
2023-08-25	2.389	2.441	2.345	2.424	2.316	63,943
2023-08-24	2.398	2.486	2.392	2.451	2.341	277,179
2023-08-23	2.385	2.397	2.238	2.397	2.290	80,420
2023-08-22	2.406	2.406	2.307	2.347	2.242	637,319
2023-08-21	2.268	2.327	2.268	2.308	2.205	95,734
2023-08-18	2.231	2.359	2.192	2.285	2.183	259,329
2023-08-17	2.341	2.378	2.284	2.310	2.207	63,278
2023-08-16	2.324	2.456	2.190	2.338	2.234	113,869
2023-08-15	2.464	2.465	2.220	2.316	2.213	95,342
2023-08-14	2.369	2.450	2.322	2.444	2.335	93,693
2023-08-11	2.375	2.433	2.334	2.416	2.308	240,981
2023-08-10	2.184	2.462	2.184	2.439	2.330	1,108,305
2023-08-09	2.376	2.388	2.260	2.371	2.265	306,549
2023-08-08	2.317	2.389	2.308	2.353	2.248	640,901
2023-08-07	2.345	2.350	2.271	2.312	2.209	186,008
2023-08-04	2.298	2.315	2.176	2.315	2.211	257,377
2023-08-03	2.288	2.322	2.155	2.313	2.210	107,713
2023-08-02	2.257	2.320	2.257	2.315	2.212	69,654
2023-08-01	2.299	2.325	2.243	2.290	2.187	65,342
2023-07-31	2.287	2.315	2.259	2.311	2.207	61,145
2023-07-28	2.273	2.292	2.248	2.287	2.185	166,640
2023-07-27	2.331	2.338	2.221	2.326	2.222	414,868
2023-07-26	2.280	2.336	2.264	2.299	2.196	254,336
2023-07-25	2.279	2.328	2.187	2.324	2.220	138,143
2023-07-24	2.309	2.314	2.214	2.305	2.202	1,134,017
2023-07-21	2.254	2.323	2.168	2.289	2.186	99,657
2023-07-20	2.293	2.307	2.207	2.307	2.204	73,120
2023-07-19	2.395	2.395	2.280	2.292	2.189	283,733
2023-07-18	2.256	2.334	2.256	2.312	2.209	209,500
2023-07-17	2.320	2.341	2.170	2.318	2.214	190,981
2023-07-14	2.289	2.334	2.279	2.334	2.229	99,896
2023-07-13	2.389	2.389	2.209	2.343	2.238	109,485
2023-07-12	2.305	2.367	2.207	2.361	2.255	370,103
2023-07-11	2.293	2.307	2.258	2.270	2.168	127,288
2023-07-10	2.251	2.265	2.233	2.265	2.164	330,107
2023-07-07	2.225	2.288	2.173	2.258	2.157	241,501
2023-07-06	2.217	2.297	2.115	2.259	2.158	676,281
2023-07-05	2.281	2.294	2.199	2.222	2.123	109,547
2023-07-04	2.216	2.393	2.098	2.290	2.188	324,172
2023-07-03	2.071	2.310	2.062	2.271	2.170	174,760

← NewerPage 14 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.