Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.473	2.544	2.359	2.377	2.239	1,109,934
2022-01-20	2.696	2.710	2.599	2.623	2.471	1,014,079
2022-01-19	2.763	2.859	2.715	2.715	2.557	361,576
2022-01-18	2.634	2.838	2.634	2.802	2.639	2,004,882
2022-01-17	2.897	2.897	2.669	2.681	2.525	74,828
2022-01-14	2.872	2.884	2.777	2.824	2.660	1,138,831
2022-01-13	2.804	2.888	2.744	2.888	2.720	606,868
2022-01-12	2.768	2.888	2.757	2.816	2.652	843,638
2022-01-11	2.819	2.819	2.735	2.795	2.633	499,117
2022-01-10	2.923	2.983	2.732	2.768	2.606	60,848
2022-01-07	2.931	2.978	2.895	2.895	2.726	344,323
2022-01-06	2.850	2.994	2.838	2.970	2.797	97,033
2022-01-05	2.824	2.944	2.776	2.944	2.773	53,932
2022-01-04	3.020	3.020	2.780	2.936	2.765	104,893
2021-12-31	2.728	3.013	2.716	3.013	2.838	11,175
2021-12-30	2.823	2.859	2.680	2.752	2.591	89,688
2021-12-29	2.863	2.863	2.728	2.733	2.574	42,781
2021-12-24	2.983	2.983	2.818	2.853	2.687	13,731
2021-12-23	2.834	2.834	2.703	2.727	2.568	95,515
2021-12-22	2.652	2.731	2.652	2.687	2.531	67,992
2021-12-21	2.585	2.691	2.585	2.679	2.523	37,217
2021-12-20	2.553	2.635	2.541	2.635	2.482	87,397
2021-12-17	2.600	2.718	2.553	2.624	2.471	504,542
2021-12-16	2.641	2.676	2.547	2.629	2.476	288,017
2021-12-15	2.525	2.619	2.467	2.584	2.434	1,914,295
2021-12-14	2.477	2.477	2.360	2.465	2.322	309,449
2021-12-13	2.429	2.523	2.429	2.452	2.310	307,732
2021-12-10	2.539	2.539	2.411	2.446	2.303	114,685
2021-12-09	2.411	2.481	2.387	2.458	2.315	174,721
2021-12-08	2.682	2.682	2.274	2.356	2.219	699,170
2021-12-07	2.671	2.671	2.542	2.577	2.427	428,612
2021-12-06	2.537	2.642	2.502	2.642	2.489	1,397,743
2021-12-03	2.403	2.543	2.403	2.532	2.384	68,068
2021-12-02	2.434	2.516	2.434	2.493	2.348	81,506
2021-12-01	2.421	2.515	2.385	2.468	2.324	94,393
2021-11-30	2.398	2.457	2.333	2.410	2.269	1,199,361
2021-11-29	2.442	2.501	2.348	2.419	2.278	252,697
2021-11-26	2.487	2.546	2.393	2.416	2.276	558,293
2021-11-25	2.578	2.614	2.555	2.578	2.428	36,178
2021-11-24	2.584	2.655	2.584	2.607	2.456	22,438
2021-11-23	2.599	2.671	2.573	2.671	2.515	802,679
2021-11-22	2.657	2.681	2.597	2.633	2.480	105,414
2021-11-19	2.640	2.652	2.545	2.652	2.498	543,326
2021-11-18	2.411	2.589	2.411	2.530	2.382	86,757
2021-11-17	2.381	2.489	2.381	2.417	2.276	38,568
2021-11-16	2.448	2.483	2.388	2.483	2.339	16,859
2021-11-15	2.376	2.446	2.364	2.411	2.271	152,142
2021-11-12	2.364	2.435	2.364	2.364	2.227	24,551
2021-11-11	2.381	2.416	2.374	2.405	2.265	29,058
2021-11-10	2.433	2.468	2.340	2.410	2.269	2,735,331
2021-11-09	2.316	2.386	2.267	2.340	2.203	64,409
2021-11-08	2.434	2.458	2.270	2.270	2.138	127,533
2021-11-05	2.475	2.522	2.393	2.393	2.254	68,973
2021-11-04	2.548	2.618	2.501	2.548	2.399	306,434
2021-11-03	2.488	2.523	2.417	2.453	2.310	68,923
2021-11-02	2.492	2.609	2.421	2.421	2.280	790,094
2021-11-01	2.584	2.584	2.466	2.490	2.345	36,171
2021-10-29	2.641	2.641	2.487	2.570	2.421	48,483
2021-10-28	2.458	2.647	2.423	2.541	2.393	306,636
2021-10-27	2.472	2.472	2.401	2.436	2.294	99,795

← NewerPage 21 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.