Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.356	2.473	2.342	2.447	2.417	1,597,208
2026-07-28	2.265	2.349	2.265	2.335	2.306	1,272,033
2026-07-27	2.173	2.254	2.170	2.254	2.226	3,290,036
2026-07-24	2.112	2.167	2.108	2.167	2.140	2,811,827
2026-07-23	2.144	2.175	2.112	2.112	2.085	2,046,354
2026-07-22	2.226	2.226	2.135	2.169	2.141	2,236,412
2026-07-21	2.204	2.223	2.183	2.188	2.160	1,467,274
2026-07-20	2.129	2.220	2.128	2.214	2.186	1,719,953
2026-07-17	2.095	2.213	2.095	2.124	2.097	1,458,395
2026-07-16	2.112	2.211	2.088	2.201	2.173	2,287,744
2026-07-15	2.074	2.139	2.020	2.118	2.092	2,114,536
2026-07-14	2.048	2.090	2.009	2.050	2.024	1,665,937
2026-07-13	2.088	2.151	2.087	2.087	2.060	2,077,026
2026-07-10	2.090	2.157	2.090	2.138	2.111	3,197,569
2026-07-09	2.090	2.107	2.063	2.107	2.081	1,700,295
2026-07-08	2.111	2.112	2.033	2.075	2.049	4,961,139
2026-07-07	2.106	2.175	2.103	2.108	2.081	2,065,203
2026-07-06	1.991	2.136	1.986	2.130	2.104	2,819,155
2026-07-03	2.160	2.225	2.020	2.020	1.994	4,089,064
2026-07-02	2.319	2.354	2.069	2.208	2.180	4,202,518
2026-07-01	2.214	2.347	2.187	2.338	2.308	2,614,818
2026-06-30	2.196	2.216	2.166	2.184	2.156	2,308,211
2026-06-29	2.111	2.221	2.111	2.199	2.171	1,078,249
2026-06-26	2.108	2.177	2.097	2.152	2.125	933,733
2026-06-25	2.264	2.264	2.181	2.186	2.158	999,698
2026-06-24	2.205	2.245	2.169	2.232	2.204	743,600
2026-06-23	2.180	2.243	2.136	2.206	2.178	1,697,817
2026-06-22	2.220	2.223	2.159	2.206	2.179	932,403
2026-06-19	2.249	2.249	2.150	2.208	2.180	4,663,901
2026-06-18	2.198	2.213	2.116	2.209	2.182	2,009,004
2026-06-17	2.254	2.254	2.192	2.242	2.214	1,399,752
2026-06-16	2.213	2.213	2.097	2.160	2.133	4,772,672
2026-06-15	2.258	2.258	2.109	2.115	2.089	1,133,649
2026-06-12	2.181	2.214	2.130	2.159	2.132	1,065,179
2026-06-11	2.151	2.206	2.106	2.167	2.140	1,928,182
2026-06-10	2.088	2.173	2.088	2.169	2.142	1,772,639
2026-06-09	2.109	2.166	2.072	2.148	2.121	2,039,982
2026-06-08	2.116	2.220	2.116	2.121	2.095	3,264,176
2026-06-05	2.227	2.299	2.220	2.236	2.208	1,408,085
2026-06-04	2.104	2.236	2.104	2.236	2.208	1,606,119
2026-06-03	2.176	2.178	2.136	2.159	2.132	2,528,857
2026-06-02	2.175	2.314	2.120	2.172	2.145	3,445,956
2026-06-01	2.073	2.117	2.044	2.105	2.079	11,181,020
2026-05-29	2.097	2.106	2.049	2.072	2.046	5,925,972
2026-05-28	2.116	2.116	2.057	2.069	2.043	1,502,384
2026-05-27	2.171	2.184	2.126	2.128	2.102	2,107,423
2026-05-26	2.189	2.195	2.131	2.171	2.144	1,684,724
2026-05-22	2.160	2.217	2.122	2.167	2.140	3,870,234
2026-05-21	2.186	2.210	2.148	2.188	2.160	1,889,507
2026-05-20	2.197	2.212	2.156	2.197	2.169	3,058,688
2026-05-19	2.137	2.257	2.137	2.192	2.165	2,398,867
2026-05-18	2.140	2.181	2.113	2.176	2.149	1,947,280
2026-05-15	2.261	2.261	2.142	2.169	2.142	1,068,759
2026-05-14	2.194	2.236	2.191	2.202	2.174	873,676
2026-05-13	2.309	2.309	2.185	2.202	2.175	1,267,812
2026-05-12	2.244	2.253	2.165	2.208	2.180	2,404,987
2026-05-11	2.258	2.288	2.222	2.268	2.240	1,287,203
2026-05-08	2.282	2.300	2.253	2.261	2.233	1,415,445
2026-05-07	2.225	2.324	2.225	2.287	2.258	4,140,358
2026-05-06	2.430	2.430	2.252	2.253	2.225	1,768,673

← NewerPage 2 of 3 · 128 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.