Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.018	2.168	1.942	2.144	2.048	496,136
2023-06-29	1.970	1.979	1.938	1.979	1.891	391,898
2023-06-28	1.858	1.937	1.858	1.928	1.841	199,149
2023-06-27	1.893	1.944	1.887	1.944	1.857	155,038
2023-06-26	1.908	1.922	1.881	1.922	1.837	142,287
2023-06-23	1.920	1.920	1.911	1.911	1.825	91,425
2023-06-22	1.960	1.977	1.907	1.942	1.855	366,801
2023-06-21	1.922	2.097	1.922	2.001	1.912	181,522
2023-06-20	1.914	1.965	1.914	1.965	1.877	113,991
2023-06-19	1.963	1.980	1.933	1.954	1.867	147,056
2023-06-16	1.900	2.005	1.863	2.003	1.913	861,616
2023-06-15	2.079	2.079	1.925	1.925	1.839	139,293
2023-06-14	2.035	2.047	1.988	1.988	1.900	532,773
2023-06-13	1.972	2.035	1.932	2.030	1.940	307,595
2023-06-12	1.918	1.974	1.909	1.972	1.884	286,370
2023-06-09	1.878	1.948	1.878	1.930	1.844	99,524
2023-06-08	1.920	1.920	1.762	1.918	1.832	54,188
2023-06-07	1.978	1.978	1.863	1.920	1.834	148,475
2023-06-06	1.950	1.959	1.859	1.915	1.829	212,689
2023-06-05	1.949	1.949	1.854	1.912	1.826	532,151
2023-06-02	1.920	1.920	1.857	1.874	1.790	147,462
2023-06-01	1.867	1.890	1.860	1.874	1.790	244,631
2023-05-31	1.918	1.918	1.865	1.872	1.788	189,744
2023-05-30	1.909	1.909	1.841	1.881	1.797	216,832
2023-05-26	1.958	1.958	1.832	1.855	1.772	48,484
2023-05-25	1.966	1.966	1.844	1.890	1.806	73,274
2023-05-24	1.896	1.896	1.786	1.896	1.811	186,513
2023-05-23	1.844	1.918	1.844	1.902	1.817	184,469
2023-05-22	1.898	1.898	1.886	1.895	1.811	73,002
2023-05-19	1.792	1.903	1.792	1.903	1.817	69,040
2023-05-18	1.807	1.864	1.797	1.862	1.779	42,600
2023-05-17	1.781	1.855	1.781	1.855	1.772	62,429
2023-05-16	1.748	1.851	1.713	1.849	1.767	359,777
2023-05-15	1.801	1.849	1.780	1.801	1.720	117,593
2023-05-12	1.869	1.869	1.796	1.823	1.742	78,591
2023-05-11	1.883	1.893	1.791	1.865	1.782	65,057
2023-05-10	1.739	1.895	1.739	1.884	1.799	223,108
2023-05-09	1.861	1.861	1.824	1.826	1.745	67,209
2023-05-05	1.809	1.871	1.806	1.852	1.770	128,580
2023-05-04	1.874	1.874	1.863	1.865	1.782	69,142
2023-05-03	1.869	1.871	1.814	1.860	1.776	158,692
2023-05-02	1.793	1.873	1.771	1.873	1.789	663,767
2023-04-28	1.772	1.872	1.769	1.849	1.766	164,109
2023-04-27	1.862	1.862	1.727	1.812	1.731	112,534
2023-04-26	1.786	1.807	1.703	1.773	1.693	70,890
2023-04-25	1.792	1.796	1.743	1.790	1.710	45,081
2023-04-24	1.747	1.808	1.701	1.758	1.680	53,895
2023-04-21	1.699	1.821	1.699	1.808	1.727	245,705
2023-04-20	1.763	1.793	1.729	1.747	1.669	172,876
2023-04-19	1.784	1.829	1.747	1.802	1.721	55,889
2023-04-18	1.832	1.884	1.784	1.803	1.722	204,851
2023-04-17	1.912	1.918	1.839	1.880	1.796	264,010
2023-04-14	1.750	1.865	1.746	1.856	1.773	938,793
2023-04-13	1.794	1.794	1.733	1.771	1.692	55,707
2023-04-12	1.815	1.815	1.701	1.760	1.682	189,129
2023-04-11	1.698	1.757	1.638	1.757	1.678	43,160
2023-04-06	1.676	1.724	1.643	1.724	1.647	98,565
2023-04-05	1.684	1.739	1.684	1.739	1.661	103,632
2023-04-04	1.732	1.814	1.710	1.741	1.663	140,655
2023-04-03	1.758	1.785	1.735	1.758	1.679	93,650

← NewerPage 15 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.