Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.780	1.794	1.764	1.764	1.685	187,549
2023-03-30	1.759	1.770	1.662	1.768	1.689	394,009
2023-03-29	1.762	1.762	1.682	1.728	1.650	326,248
2023-03-28	1.800	1.800	1.702	1.752	1.674	389,590
2023-03-27	1.749	1.787	1.749	1.774	1.694	372,360
2023-03-24	1.722	1.761	1.711	1.761	1.682	1,195,228
2023-03-23	1.686	1.752	1.634	1.736	1.658	42,460
2023-03-22	1.653	1.697	1.643	1.689	1.613	154,536
2023-03-21	1.714	1.767	1.676	1.680	1.605	6,637,800
2023-03-20	1.738	1.779	1.731	1.779	1.699	512,081
2023-03-17	1.745	1.768	1.699	1.768	1.689	353,341
2023-03-16	1.717	1.724	1.688	1.724	1.647	349,963
2023-03-15	1.715	1.721	1.640	1.704	1.628	315,942
2023-03-14	1.654	1.699	1.636	1.699	1.623	186,121
2023-03-13	1.699	1.699	1.584	1.652	1.578	422,660
2023-03-10	1.667	1.682	1.623	1.660	1.586	323,783
2023-03-09	1.686	1.769	1.686	1.715	1.639	134,690
2023-03-08	1.660	1.719	1.649	1.719	1.642	385,824
2023-03-07	1.761	1.761	1.638	1.680	1.605	219,800
2023-03-06	1.830	1.877	1.728	1.784	1.705	61,780
2023-03-03	1.815	1.889	1.737	1.802	1.721	451,844
2023-03-02	1.931	1.981	1.846	1.846	1.763	1,008,238
2023-03-01	1.883	1.897	1.809	1.856	1.773	125,665
2023-02-28	1.829	1.877	1.806	1.877	1.793	1,349,137
2023-02-27	1.738	1.815	1.736	1.804	1.723	134,637
2023-02-24	1.758	1.803	1.690	1.726	1.649	93,433
2023-02-23	1.763	1.820	1.734	1.757	1.678	98,644
2023-02-22	1.796	1.796	1.721	1.748	1.670	79,119
2023-02-21	1.759	1.765	1.720	1.764	1.685	116,366
2023-02-20	1.697	1.790	1.697	1.733	1.656	5,000,274
2023-02-17	1.715	1.754	1.688	1.744	1.666	487,133
2023-02-16	1.726	1.775	1.657	1.749	1.671	237,808
2023-02-15	1.599	1.662	1.581	1.662	1.587	186,461
2023-02-14	1.692	1.707	1.599	1.611	1.539	168,031
2023-02-13	1.721	1.721	1.653	1.658	1.583	84,436
2023-02-10	1.686	1.715	1.649	1.688	1.612	43,771
2023-02-09	1.658	1.753	1.602	1.717	1.640	117,974
2023-02-08	1.644	1.678	1.638	1.651	1.577	374,765
2023-02-07	1.638	1.642	1.623	1.633	1.560	119,667
2023-02-06	1.578	1.643	1.578	1.634	1.561	101,237
2023-02-03	1.624	1.639	1.606	1.612	1.540	3,031,225
2023-02-02	1.697	1.731	1.684	1.686	1.610	589,189
2023-02-01	1.749	1.749	1.697	1.700	1.624	67,820
2023-01-31	1.675	1.755	1.666	1.723	1.646	152,396
2023-01-30	1.640	1.756	1.640	1.756	1.678	95,549
2023-01-27	1.733	1.747	1.640	1.680	1.605	1,162,677
2023-01-26	1.712	1.753	1.657	1.730	1.653	234,752
2023-01-25	1.678	1.816	1.678	1.780	1.700	261,157
2023-01-24	1.640	1.717	1.631	1.710	1.633	524,375
2023-01-23	1.649	1.674	1.624	1.651	1.577	48,694
2023-01-20	1.615	1.658	1.597	1.658	1.584	180,334
2023-01-19	1.615	1.643	1.581	1.581	1.510	37,952
2023-01-18	1.757	1.815	1.650	1.650	1.576	222,961
2023-01-17	1.671	1.705	1.636	1.705	1.629	337,391
2023-01-16	1.648	1.673	1.623	1.673	1.599	105,904
2023-01-13	1.649	1.674	1.568	1.667	1.593	45,847
2023-01-12	1.611	1.645	1.597	1.627	1.554	87,131
2023-01-11	1.644	1.714	1.614	1.646	1.573	204,924
2023-01-10	1.610	1.664	1.610	1.646	1.573	68,687
2023-01-09	1.680	1.680	1.578	1.650	1.577	164,182

← NewerPage 16 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.