Baltic Classifieds Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.179	2.223	2.134	2.193	2.166	1,446,349
2026-02-04	2.206	2.213	2.122	2.162	2.135	6,447,361
2026-02-03	2.396	2.396	2.204	2.209	2.181	4,336,104
2026-02-02	2.329	2.334	2.293	2.329	2.300	2,060,668
2026-01-30	2.347	2.411	2.324	2.347	2.318	2,330,399
2026-01-29	2.319	2.383	2.319	2.342	2.313	1,669,537
2026-01-28	2.332	2.396	2.321	2.373	2.343	987,721
2026-01-27	2.439	2.451	2.330	2.330	2.301	3,538,623
2026-01-26	2.431	2.460	2.397	2.420	2.390	2,364,741
2026-01-23	2.417	2.434	2.359	2.434	2.404	2,101,212
2026-01-22	2.366	2.487	2.366	2.418	2.388	2,025,407
2026-01-21	2.293	2.325	2.261	2.324	2.295	1,328,180
2026-01-20	2.217	2.297	2.203	2.293	2.264	1,415,088
2026-01-19	2.290	2.306	2.223	2.235	2.207	1,671,898
2026-01-16	2.308	2.337	2.292	2.292	2.263	967,964
2026-01-15	2.301	2.319	2.287	2.319	2.290	1,821,239
2026-01-14	2.320	2.326	2.267	2.292	2.263	1,087,046
2026-01-13	2.272	2.318	2.260	2.318	2.289	7,175,726
2026-01-12	2.291	2.307	2.263	2.266	2.237	812,671
2026-01-09	2.245	2.317	2.243	2.285	2.256	2,981,259
2026-01-08	2.247	2.265	2.219	2.235	2.207	3,171,817
2026-01-07	2.258	2.279	2.205	2.233	2.205	2,643,676
2026-01-06	2.408	2.408	2.273	2.280	2.251	4,743,431
2026-01-05	2.354	2.394	2.325	2.394	2.364	6,250,583
2026-01-02	2.349	2.390	2.303	2.338	2.309	3,186,618
2025-12-31	2.342	2.348	2.319	2.325	2.296	6,170,603
2025-12-30	2.303	2.343	2.303	2.338	2.308	1,648,503
2025-12-29	2.306	2.329	2.285	2.317	2.288	1,952,487
2025-12-24	2.305	2.315	2.294	2.299	2.271	633,048
2025-12-23	2.307	2.313	2.279	2.296	2.267	1,975,780
2025-12-22	2.288	2.305	2.272	2.288	2.259	2,079,626
2025-12-19	2.252	2.299	2.252	2.299	2.270	4,479,602
2025-12-18	2.296	2.301	2.248	2.264	2.235	1,904,475
2025-12-17	2.255	2.297	2.237	2.297	2.268	4,296,466
2025-12-16	2.214	2.255	2.195	2.236	2.208	7,758,725
2025-12-15	2.214	2.273	2.186	2.216	2.188	4,109,870
2025-12-12	2.189	2.230	2.175	2.212	2.184	3,095,266
2025-12-11	2.144	2.199	2.126	2.199	2.171	11,845,430
2025-12-10	2.217	2.217	2.133	2.172	2.132	9,977,959
2025-12-09	2.109	2.168	2.074	2.161	2.121	9,704,025
2025-12-08	2.050	2.142	2.011	2.100	2.062	19,075,369
2025-12-05	2.176	2.176	1.995	2.009	1.972	27,140,881
2025-12-04	2.053	2.229	1.925	2.131	2.092	22,166,850
2025-12-03	2.549	2.555	2.481	2.509	2.463	5,021,257
2025-12-02	2.594	2.599	2.514	2.537	2.490	1,772,210
2025-12-01	2.627	2.706	2.587	2.592	2.545	1,305,491
2025-11-28	2.717	2.717	2.660	2.700	2.650	1,356,664
2025-11-27	2.686	2.709	2.668	2.708	2.658	1,353,388
2025-11-26	2.608	2.699	2.602	2.654	2.605	1,185,420
2025-11-25	2.541	2.593	2.479	2.593	2.545	1,329,087
2025-11-24	2.641	2.687	2.636	2.641	2.592	2,554,553
2025-11-21	2.543	2.634	2.526	2.623	2.574	1,495,217
2025-11-20	2.624	2.647	2.545	2.545	2.498	1,218,459
2025-11-19	2.617	2.639	2.520	2.588	2.541	3,651,318
2025-11-18	2.576	2.616	2.536	2.582	2.534	5,828,225
2025-11-17	2.659	2.659	2.590	2.641	2.593	6,985,459
2025-11-14	2.574	2.637	2.540	2.637	2.588	3,960,813
2025-11-13	2.648	2.670	2.585	2.614	2.565	3,531,924
2025-11-12	2.848	2.848	2.622	2.633	2.585	5,092,738
2025-11-11	2.926	2.938	2.767	2.784	2.733	3,594,470

← NewerPage 4 of 22 · 1,268 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.