Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.704	1.704	1.616	1.668	1.593	62,580
2023-01-05	1.683	1.692	1.593	1.672	1.597	53,775
2023-01-04	1.692	1.692	1.642	1.667	1.593	2,449,947
2023-01-03	1.604	1.659	1.604	1.645	1.571	176,458
2022-12-30	1.587	1.632	1.580	1.587	1.516	14,048
2022-12-29	1.582	1.596	1.527	1.596	1.524	116,274
2022-12-28	1.634	1.634	1.541	1.571	1.501	118,262
2022-12-23	1.575	1.601	1.545	1.550	1.481	58,507
2022-12-22	1.591	1.641	1.539	1.543	1.474	1,494,106
2022-12-21	1.529	1.602	1.520	1.602	1.530	85,145
2022-12-20	1.552	1.581	1.511	1.529	1.461	171,075
2022-12-19	1.491	1.582	1.491	1.582	1.512	224,103
2022-12-16	1.545	1.552	1.522	1.532	1.463	765,409
2022-12-15	1.526	1.556	1.526	1.553	1.484	113,207
2022-12-14	1.582	1.627	1.546	1.594	1.515	237,873
2022-12-13	1.545	1.615	1.536	1.615	1.535	345,864
2022-12-12	1.572	1.576	1.521	1.544	1.468	2,526,129
2022-12-09	1.556	1.632	1.556	1.568	1.490	84,356
2022-12-08	1.529	1.613	1.529	1.576	1.498	271,459
2022-12-07	1.595	1.697	1.533	1.546	1.470	422,733
2022-12-06	1.699	1.704	1.669	1.683	1.599	776,794
2022-12-05	1.729	1.762	1.671	1.715	1.630	219,579
2022-12-02	1.747	1.757	1.724	1.733	1.647	163,679
2022-12-01	1.701	1.778	1.696	1.755	1.668	224,940
2022-11-30	1.645	1.705	1.645	1.666	1.583	77,440
2022-11-29	1.710	1.738	1.680	1.692	1.608	127,905
2022-11-28	1.702	1.732	1.688	1.700	1.615	120,276
2022-11-25	1.694	1.743	1.650	1.727	1.641	265,646
2022-11-24	1.693	1.749	1.693	1.749	1.663	100,823
2022-11-23	1.733	1.745	1.691	1.698	1.614	126,255
2022-11-22	1.691	1.707	1.663	1.700	1.616	143,710
2022-11-21	1.683	1.731	1.678	1.690	1.606	362,952
2022-11-18	1.642	1.692	1.642	1.658	1.575	137,704
2022-11-17	1.569	1.654	1.564	1.649	1.567	265,732
2022-11-16	1.623	1.628	1.577	1.607	1.527	171,728
2022-11-15	1.696	1.754	1.618	1.623	1.542	402,740
2022-11-14	1.710	1.749	1.656	1.722	1.636	218,335
2022-11-11	1.724	1.754	1.654	1.692	1.608	563,095
2022-11-10	1.576	1.764	1.569	1.741	1.655	569,910
2022-11-09	1.659	1.720	1.651	1.709	1.624	89,941
2022-11-08	1.684	1.732	1.627	1.723	1.638	79,010
2022-11-07	1.676	1.720	1.614	1.662	1.580	151,012
2022-11-04	1.594	1.626	1.484	1.626	1.545	247,381
2022-11-03	1.615	1.615	1.554	1.556	1.479	73,142
2022-11-02	1.626	1.657	1.589	1.591	1.512	184,781
2022-11-01	1.639	1.725	1.590	1.597	1.518	216,036
2022-10-31	1.675	1.675	1.589	1.622	1.541	147,767
2022-10-28	1.598	1.629	1.558	1.626	1.546	138,580
2022-10-27	1.749	1.756	1.575	1.619	1.539	235,177
2022-10-26	1.718	1.744	1.629	1.700	1.616	917,010
2022-10-25	1.632	1.710	1.574	1.680	1.597	86,453
2022-10-24	1.559	1.589	1.538	1.582	1.503	1,138,040
2022-10-21	1.562	1.582	1.502	1.511	1.436	269,077
2022-10-20	1.606	1.631	1.580	1.606	1.526	195,200
2022-10-19	1.700	1.739	1.594	1.594	1.515	364,584
2022-10-18	1.744	1.756	1.664	1.685	1.601	201,629
2022-10-17	1.775	1.789	1.661	1.723	1.638	268,023
2022-10-14	1.742	1.805	1.689	1.689	1.605	514,711
2022-10-13	1.649	1.758	1.649	1.746	1.659	1,629,197
2022-10-12	1.575	1.735	1.557	1.650	1.569	1,405,389

← NewerPage 17 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.