Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.456	1.526	1.456	1.514	1.426	65,804
2022-07-14	1.448	1.509	1.448	1.485	1.399	212,145
2022-07-13	1.501	1.541	1.463	1.489	1.403	104,224
2022-07-12	1.479	1.521	1.479	1.486	1.399	269,753
2022-07-11	1.429	1.509	1.418	1.497	1.410	1,984,982
2022-07-08	1.447	1.523	1.421	1.471	1.385	353,743
2022-07-07	1.600	1.616	1.454	1.484	1.398	244,347
2022-07-06	1.530	1.636	1.519	1.612	1.518	292,573
2022-07-05	1.529	1.564	1.482	1.517	1.429	484,418
2022-07-04	1.495	1.504	1.427	1.499	1.412	264,579
2022-07-01	1.486	1.511	1.456	1.456	1.371	203,592
2022-06-30	1.545	1.551	1.496	1.515	1.427	244,863
2022-06-29	1.518	1.555	1.499	1.536	1.447	259,791
2022-06-28	1.622	1.636	1.571	1.587	1.495	124,874
2022-06-27	1.623	1.683	1.623	1.639	1.544	110,890
2022-06-24	1.699	1.713	1.643	1.664	1.568	130,189
2022-06-23	1.681	1.723	1.632	1.714	1.614	59,501
2022-06-22	1.719	1.719	1.594	1.682	1.584	260,587
2022-06-21	1.584	1.744	1.563	1.744	1.643	851,239
2022-06-20	1.531	1.556	1.477	1.547	1.457	35,602
2022-06-17	1.535	1.561	1.454	1.542	1.452	452,265
2022-06-16	1.630	1.630	1.446	1.476	1.390	447,138
2022-06-15	1.658	1.671	1.551	1.551	1.461	153,428
2022-06-14	1.665	1.679	1.543	1.543	1.453	236,871
2022-06-13	1.702	1.769	1.641	1.641	1.546	37,889
2022-06-10	1.791	1.828	1.697	1.746	1.645	104,637
2022-06-09	1.785	1.806	1.743	1.743	1.641	72,264
2022-06-08	1.661	1.785	1.661	1.736	1.635	104,286
2022-06-07	1.782	1.782	1.634	1.754	1.651	60,348
2022-06-06	1.799	1.859	1.684	1.727	1.626	1,927,517
2022-06-01	1.905	1.905	1.659	1.689	1.591	77,806
2022-05-31	1.791	1.817	1.654	1.817	1.711	103,100
2022-05-30	1.715	1.760	1.680	1.760	1.657	62,418
2022-05-27	1.736	1.736	1.635	1.661	1.564	62,523
2022-05-26	1.647	1.708	1.551	1.694	1.596	51,113
2022-05-25	1.609	1.609	1.522	1.567	1.476	26,875
2022-05-24	1.567	1.653	1.440	1.534	1.445	97,631
2022-05-23	1.509	1.563	1.487	1.551	1.461	119,404
2022-05-20	1.663	1.663	1.537	1.537	1.448	108,290
2022-05-19	1.581	1.597	1.465	1.583	1.491	150,619
2022-05-18	1.712	1.712	1.578	1.596	1.503	244,117
2022-05-17	1.835	1.894	1.636	1.638	1.543	71,689
2022-05-16	1.884	1.903	1.701	1.748	1.646	265,442
2022-05-13	1.693	1.905	1.618	1.841	1.734	145,112
2022-05-12	1.433	1.677	1.407	1.632	1.537	170,284
2022-05-11	1.428	1.521	1.428	1.495	1.408	1,512,761
2022-05-10	1.446	1.483	1.409	1.451	1.366	92,428
2022-05-09	1.454	1.526	1.360	1.407	1.325	233,562
2022-05-06	1.550	1.550	1.410	1.464	1.379	1,480,018
2022-05-05	1.600	1.600	1.476	1.497	1.410	132,556
2022-05-04	1.522	1.640	1.453	1.553	1.462	156,549
2022-05-03	1.569	1.603	1.498	1.522	1.433	1,456,867
2022-04-29	1.492	1.619	1.492	1.571	1.480	367,267
2022-04-28	1.533	1.573	1.509	1.547	1.457	94,845
2022-04-27	1.717	1.717	1.529	1.560	1.469	105,645
2022-04-26	1.818	1.818	1.671	1.671	1.574	109,739
2022-04-25	1.750	1.781	1.688	1.769	1.666	152,627
2022-04-22	1.750	1.816	1.750	1.773	1.670	231,323
2022-04-21	1.918	1.918	1.848	1.851	1.743	147,335
2022-04-20	1.852	1.924	1.852	1.881	1.771	91,215

← NewerPage 19 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.