Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.260	2.329	2.199	2.262	2.234	1,866,745
2026-05-01	2.338	2.338	2.224	2.286	2.258	665,438
2026-04-30	2.270	2.277	2.237	2.251	2.223	1,777,862
2026-04-29	2.133	2.253	2.133	2.240	2.212	2,786,402
2026-04-28	2.175	2.246	2.164	2.214	2.187	2,035,195
2026-04-27	2.278	2.292	2.177	2.210	2.182	3,193,495
2026-04-24	2.249	2.300	2.246	2.272	2.244	1,507,482
2026-04-23	2.221	2.303	2.221	2.281	2.252	2,664,572
2026-04-22	2.304	2.352	2.289	2.327	2.298	1,461,286
2026-04-21	2.299	2.377	2.284	2.306	2.277	1,284,523
2026-04-20	2.419	2.419	2.367	2.373	2.344	925,484
2026-04-17	2.389	2.454	2.389	2.428	2.398	1,401,201
2026-04-16	2.263	2.426	2.263	2.394	2.364	846,054
2026-04-15	2.307	2.326	2.268	2.317	2.288	5,027,298
2026-04-14	2.301	2.347	2.286	2.301	2.272	2,165,962
2026-04-13	2.240	2.297	2.236	2.278	2.250	4,686,936
2026-04-10	2.204	2.290	2.194	2.261	2.233	1,851,431
2026-04-09	2.227	2.246	2.188	2.192	2.164	2,731,418
2026-04-08	2.127	2.255	2.127	2.240	2.212	2,330,857
2026-04-07	2.259	2.259	2.140	2.147	2.120	2,197,437
2026-04-02	2.101	2.158	2.091	2.149	2.122	1,289,173
2026-04-01	2.194	2.194	2.063	2.125	2.098	1,351,427
2026-03-31	1.946	2.133	1.946	2.094	2.068	2,533,953
2026-03-30	2.040	2.065	1.950	2.047	2.021	2,720,051
2026-03-27	2.026	2.040	1.970	1.970	1.946	1,128,814
2026-03-26	2.011	2.059	2.011	2.032	2.006	1,189,437
2026-03-25	2.043	2.062	2.020	2.041	2.016	2,027,675
2026-03-24	2.030	2.085	2.004	2.004	1.979	1,230,221
2026-03-23	2.022	2.114	2.022	2.054	2.029	2,836,967
2026-03-20	2.106	2.109	2.056	2.074	2.048	2,657,691
2026-03-19	2.088	2.186	2.088	2.114	2.088	1,417,688
2026-03-18	2.113	2.222	2.113	2.150	2.123	1,463,323
2026-03-17	2.084	2.225	2.084	2.218	2.191	2,859,376
2026-03-16	2.314	2.314	2.150	2.177	2.150	920,041
2026-03-13	2.221	2.230	2.179	2.203	2.175	1,284,864
2026-03-12	2.222	2.229	2.155	2.197	2.169	1,268,756
2026-03-11	2.268	2.268	2.136	2.173	2.146	1,031,631
2026-03-10	2.154	2.204	2.151	2.158	2.131	691,365
2026-03-09	2.163	2.193	2.138	2.151	2.125	1,588,353
2026-03-06	2.155	2.220	2.148	2.206	2.179	2,173,424
2026-03-05	2.086	2.160	2.057	2.144	2.117	1,701,945
2026-03-04	2.062	2.097	2.035	2.097	2.071	1,783,371
2026-03-03	2.064	2.122	2.002	2.041	2.016	1,663,890
2026-03-02	2.088	2.118	2.072	2.090	2.064	1,514,137
2026-02-27	2.107	2.141	2.068	2.111	2.085	3,241,359
2026-02-26	2.119	2.144	2.018	2.107	2.081	2,741,074
2026-02-25	2.096	2.124	2.076	2.092	2.066	1,625,016
2026-02-24	2.089	2.108	2.062	2.073	2.047	1,313,119
2026-02-23	2.117	2.163	2.060	2.085	2.059	2,352,373
2026-02-20	2.062	2.167	2.062	2.153	2.126	1,957,144
2026-02-19	2.093	2.141	2.075	2.082	2.056	3,023,291
2026-02-18	2.124	2.124	2.065	2.104	2.077	1,717,189
2026-02-17	2.069	2.094	2.051	2.078	2.052	819,212
2026-02-16	2.047	2.160	2.047	2.072	2.046	895,981
2026-02-13	2.116	2.144	2.100	2.109	2.083	5,316,143
2026-02-12	2.075	2.153	2.066	2.116	2.090	1,569,730
2026-02-11	2.173	2.178	2.090	2.090	2.064	2,750,799
2026-02-10	2.165	2.206	2.121	2.165	2.138	1,762,381
2026-02-09	2.164	2.176	2.127	2.145	2.118	1,419,358
2026-02-06	2.182	2.189	2.140	2.170	2.143	988,820

← NewerPage 3 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.