Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.807	1.893	1.790	1.855	1.747	153,324
2022-04-14	2.046	2.046	1.857	1.910	1.799	252,405
2022-04-13	1.957	2.000	1.880	2.000	1.884	177,781
2022-04-12	1.801	1.892	1.748	1.892	1.782	326,414
2022-04-11	1.874	1.874	1.769	1.829	1.722	165,333
2022-04-08	1.797	1.854	1.689	1.852	1.744	339,531
2022-04-07	1.787	1.815	1.665	1.765	1.662	274,810
2022-04-06	1.853	1.892	1.668	1.745	1.644	421,881
2022-04-05	1.767	1.923	1.767	1.861	1.752	162,084
2022-04-04	1.729	1.777	1.646	1.749	1.647	709,547
2022-04-01	1.663	1.715	1.649	1.715	1.615	113,434
2022-03-31	1.598	1.704	1.598	1.639	1.544	185,336
2022-03-30	1.634	1.693	1.623	1.687	1.589	1,171,165
2022-03-29	1.544	1.692	1.532	1.686	1.588	2,353,398
2022-03-28	1.557	1.598	1.527	1.539	1.449	127,939
2022-03-25	1.736	1.736	1.567	1.579	1.488	280,883
2022-03-24	1.557	1.653	1.557	1.617	1.523	232,585
2022-03-23	1.639	1.651	1.591	1.627	1.533	191,192
2022-03-22	1.612	1.651	1.540	1.612	1.518	770,956
2022-03-21	1.715	1.781	1.545	1.554	1.463	203,817
2022-03-18	1.645	1.794	1.585	1.788	1.684	3,254,951
2022-03-17	1.723	1.723	1.617	1.664	1.567	285,250
2022-03-16	1.543	1.739	1.531	1.662	1.565	575,988
2022-03-15	1.518	1.530	1.471	1.524	1.436	145,847
2022-03-14	1.468	1.569	1.456	1.545	1.455	142,013
2022-03-11	1.516	1.516	1.414	1.468	1.382	366,558
2022-03-10	1.329	1.674	1.329	1.489	1.403	271,807
2022-03-09	1.304	1.346	1.184	1.328	1.251	736,748
2022-03-08	1.229	1.284	1.147	1.203	1.133	1,686,158
2022-03-07	1.419	1.419	1.232	1.268	1.194	192,795
2022-03-04	1.344	1.549	1.344	1.386	1.305	440,449
2022-03-03	1.616	1.625	1.399	1.459	1.374	2,019,355
2022-03-02	1.786	1.786	1.618	1.618	1.524	423,200
2022-03-01	1.870	1.870	1.714	1.720	1.620	544,650
2022-02-28	2.061	2.061	1.846	1.852	1.744	1,373,416
2022-02-25	1.820	2.040	1.820	1.969	1.854	208,667
2022-02-24	1.798	1.876	1.792	1.852	1.744	260,440
2022-02-23	1.862	1.898	1.826	1.862	1.754	947,516
2022-02-22	1.823	1.919	1.823	1.859	1.751	194,345
2022-02-21	1.915	1.975	1.855	1.909	1.798	170,508
2022-02-18	1.928	1.946	1.838	1.922	1.810	198,816
2022-02-17	2.037	2.037	1.953	1.965	1.850	108,675
2022-02-16	2.091	2.127	1.960	2.007	1.891	1,690,937
2022-02-15	2.084	2.131	2.078	2.090	1.968	1,337,141
2022-02-14	2.151	2.151	2.080	2.127	2.003	1,797,787
2022-02-11	2.207	2.213	2.153	2.195	2.067	147,281
2022-02-10	2.226	2.232	2.220	2.220	2.091	135,558
2022-02-09	2.193	2.270	2.193	2.217	2.088	71,722
2022-02-08	2.101	2.184	2.101	2.148	2.023	33,568
2022-02-07	2.134	2.181	2.134	2.152	2.027	92,380
2022-02-04	2.306	2.306	2.117	2.164	2.038	305,680
2022-02-03	2.194	2.253	2.194	2.223	2.094	203,392
2022-02-02	2.276	2.276	2.190	2.246	2.115	163,854
2022-02-01	1.921	2.210	1.921	2.210	2.081	516,294
2022-01-31	2.011	2.023	1.927	1.981	1.866	176,809
2022-01-28	1.976	2.042	1.958	2.006	1.890	312,636
2022-01-27	2.042	2.108	1.892	1.994	1.878	383,063
2022-01-26	2.036	2.185	2.036	2.096	1.974	155,152
2022-01-25	2.201	2.249	2.045	2.129	2.005	273,159
2022-01-24	2.310	2.347	1.969	2.137	2.013	1,571,833

← NewerPage 20 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.