Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.615	1.631	1.605	1.621	1.541	56,963
2022-10-10	1.628	1.640	1.606	1.617	1.537	38,828
2022-10-07	1.632	1.650	1.595	1.641	1.559	1,278,564
2022-10-06	1.609	1.640	1.581	1.627	1.546	191,235
2022-10-05	1.641	1.643	1.586	1.620	1.540	78,098
2022-10-04	1.578	1.622	1.578	1.603	1.524	298,390
2022-10-03	1.514	1.593	1.496	1.570	1.492	241,121
2022-09-30	1.434	1.563	1.434	1.563	1.486	408,368
2022-09-29	1.482	1.525	1.403	1.485	1.411	673,750
2022-09-28	1.442	1.502	1.337	1.475	1.402	546,850
2022-09-27	1.546	1.546	1.458	1.481	1.407	351,084
2022-09-26	1.548	1.548	1.465	1.465	1.392	273,539
2022-09-23	1.598	1.604	1.548	1.553	1.476	343,959
2022-09-22	1.609	1.643	1.574	1.616	1.535	214,853
2022-09-21	1.684	1.684	1.604	1.604	1.524	1,343,528
2022-09-20	1.676	1.676	1.581	1.613	1.532	67,744
2022-09-16	1.653	1.676	1.603	1.669	1.586	441,906
2022-09-15	1.616	1.701	1.616	1.667	1.584	171,358
2022-09-14	1.700	1.717	1.610	1.622	1.541	153,240
2022-09-13	1.715	1.727	1.614	1.614	1.534	178,467
2022-09-12	1.629	1.731	1.615	1.717	1.632	162,096
2022-09-09	1.592	1.665	1.522	1.638	1.556	75,454
2022-09-08	1.572	1.579	1.512	1.558	1.481	165,790
2022-09-07	1.517	1.591	1.512	1.591	1.498	39,575
2022-09-06	1.513	1.599	1.513	1.546	1.456	51,388
2022-09-05	1.626	1.626	1.508	1.508	1.420	87,169
2022-09-02	1.525	1.585	1.513	1.539	1.449	81,483
2022-09-01	1.645	1.650	1.517	1.517	1.429	107,878
2022-08-31	1.798	1.798	1.676	1.676	1.578	84,920
2022-08-30	1.716	1.765	1.616	1.765	1.663	46,757
2022-08-26	1.674	1.714	1.641	1.641	1.546	92,145
2022-08-25	1.616	1.720	1.599	1.689	1.591	34,974
2022-08-24	1.540	1.654	1.537	1.640	1.544	924,456
2022-08-23	1.597	1.597	1.531	1.543	1.453	132,679
2022-08-22	1.626	1.637	1.581	1.597	1.504	120,797
2022-08-19	1.634	1.668	1.622	1.641	1.545	106,013
2022-08-18	1.688	1.752	1.659	1.680	1.583	54,582
2022-08-17	1.780	1.797	1.669	1.704	1.605	71,048
2022-08-16	1.777	1.816	1.777	1.796	1.692	137,317
2022-08-15	1.766	1.837	1.733	1.770	1.667	70,135
2022-08-12	1.779	1.817	1.779	1.779	1.675	35,818
2022-08-11	1.832	1.862	1.791	1.834	1.727	71,619
2022-08-10	1.698	1.854	1.698	1.800	1.695	197,964
2022-08-09	1.845	1.873	1.736	1.750	1.648	105,294
2022-08-08	1.910	1.929	1.884	1.886	1.776	143,965
2022-08-05	1.834	1.920	1.823	1.874	1.765	119,028
2022-08-04	1.826	1.924	1.786	1.900	1.789	231,678
2022-08-03	1.875	1.949	1.868	1.921	1.809	135,620
2022-08-02	1.917	1.977	1.907	1.907	1.796	808,393
2022-08-01	1.968	1.982	1.887	1.911	1.799	138,069
2022-07-29	1.788	1.969	1.788	1.957	1.843	809,367
2022-07-28	1.694	1.785	1.694	1.785	1.681	1,415,793
2022-07-27	1.712	1.767	1.710	1.710	1.610	32,055
2022-07-26	1.771	1.781	1.717	1.745	1.644	1,114,480
2022-07-25	1.830	1.863	1.757	1.757	1.654	302,228
2022-07-22	1.742	1.820	1.733	1.754	1.652	79,033
2022-07-21	1.700	1.761	1.695	1.735	1.634	562,086
2022-07-20	1.680	1.776	1.675	1.713	1.613	247,550
2022-07-19	1.590	1.714	1.575	1.698	1.599	73,047
2022-07-18	1.451	1.576	1.451	1.569	1.477	242,756

← NewerPage 18 of 22 · 1,262 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.