Baltic Classifieds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.023 | 3.097 | 2.898 | 2.904 | 2.850 | 4,400,670 |
| 2025-11-07 | 3.296 | 3.296 | 2.995 | 2.995 | 2.940 | 2,568,589 |
| 2025-11-06 | 3.230 | 3.355 | 3.230 | 3.264 | 3.204 | 474,365 |
| 2025-11-05 | 3.295 | 3.335 | 3.289 | 3.329 | 3.267 | 516,192 |
| 2025-11-04 | 3.327 | 3.378 | 3.315 | 3.338 | 3.276 | 315,582 |
| 2025-11-03 | 3.342 | 3.422 | 3.342 | 3.388 | 3.326 | 1,334,382 |
| 2025-10-31 | 3.426 | 3.426 | 3.352 | 3.358 | 3.296 | 949,926 |
| 2025-10-30 | 3.388 | 3.425 | 3.371 | 3.405 | 3.343 | 882,147 |
| 2025-10-29 | 3.446 | 3.502 | 3.411 | 3.411 | 3.348 | 1,180,738 |
| 2025-10-28 | 3.531 | 3.531 | 3.417 | 3.434 | 3.370 | 534,520 |
| 2025-10-27 | 3.517 | 3.557 | 3.488 | 3.511 | 3.446 | 459,361 |
| 2025-10-24 | 3.506 | 3.535 | 3.432 | 3.535 | 3.470 | 630,245 |
| 2025-10-23 | 3.596 | 3.596 | 3.395 | 3.499 | 3.434 | 449,616 |
| 2025-10-22 | 3.416 | 3.451 | 3.393 | 3.451 | 3.387 | 751,258 |
| 2025-10-21 | 3.348 | 3.429 | 3.348 | 3.400 | 3.337 | 248,656 |
| 2025-10-20 | 3.390 | 3.419 | 3.367 | 3.396 | 3.333 | 383,590 |
| 2025-10-17 | 3.386 | 3.421 | 3.380 | 3.386 | 3.324 | 1,590,513 |
| 2025-10-16 | 3.452 | 3.463 | 3.411 | 3.429 | 3.365 | 1,570,683 |
| 2025-10-15 | 3.472 | 3.495 | 3.409 | 3.461 | 3.397 | 1,316,374 |
| 2025-10-14 | 3.481 | 3.504 | 3.441 | 3.458 | 3.394 | 2,350,887 |
| 2025-10-13 | 3.458 | 3.528 | 3.458 | 3.528 | 3.462 | 333,651 |
| 2025-10-10 | 3.504 | 3.567 | 3.447 | 3.447 | 3.383 | 393,333 |
| 2025-10-09 | 3.488 | 3.546 | 3.465 | 3.546 | 3.480 | 1,126,615 |
| 2025-10-08 | 3.522 | 3.522 | 3.470 | 3.522 | 3.457 | 432,499 |
| 2025-10-07 | 3.455 | 3.524 | 3.455 | 3.507 | 3.442 | 536,646 |
| 2025-10-06 | 3.451 | 3.544 | 3.451 | 3.503 | 3.439 | 476,308 |
| 2025-10-03 | 3.517 | 3.552 | 3.466 | 3.506 | 3.441 | 535,243 |
| 2025-10-02 | 3.449 | 3.506 | 3.432 | 3.489 | 3.425 | 803,398 |
| 2025-10-01 | 3.530 | 3.588 | 3.461 | 3.484 | 3.420 | 1,196,741 |
| 2025-09-30 | 3.575 | 3.575 | 3.414 | 3.552 | 3.486 | 1,380,817 |
| 2025-09-29 | 3.466 | 3.472 | 3.369 | 3.426 | 3.363 | 938,850 |
| 2025-09-26 | 3.387 | 3.444 | 3.347 | 3.433 | 3.370 | 757,072 |
| 2025-09-25 | 3.430 | 3.464 | 3.327 | 3.401 | 3.338 | 1,214,370 |
| 2025-09-24 | 3.253 | 3.488 | 3.036 | 3.437 | 3.373 | 9,586,828 |
| 2025-09-23 | 3.658 | 3.703 | 3.623 | 3.623 | 3.556 | 558,285 |
| 2025-09-22 | 3.577 | 3.783 | 3.577 | 3.651 | 3.584 | 603,795 |
| 2025-09-19 | 3.991 | 3.991 | 3.721 | 3.750 | 3.681 | 1,755,943 |
| 2025-09-18 | 3.758 | 3.850 | 3.717 | 3.821 | 3.750 | 574,799 |
| 2025-09-17 | 3.718 | 3.769 | 3.689 | 3.758 | 3.688 | 396,040 |
| 2025-09-16 | 3.561 | 3.787 | 3.561 | 3.705 | 3.636 | 741,184 |
| 2025-09-15 | 3.768 | 3.791 | 3.704 | 3.750 | 3.681 | 382,446 |
| 2025-09-12 | 3.763 | 3.821 | 3.706 | 3.746 | 3.677 | 590,621 |
| 2025-09-11 | 3.832 | 3.850 | 3.694 | 3.757 | 3.688 | 951,399 |
| 2025-09-10 | 3.882 | 3.929 | 3.842 | 3.842 | 3.745 | 596,949 |
| 2025-09-09 | 3.843 | 3.866 | 3.803 | 3.866 | 3.769 | 674,116 |
| 2025-09-08 | 3.584 | 3.814 | 3.584 | 3.809 | 3.713 | 477,237 |
| 2025-09-05 | 3.802 | 3.802 | 3.716 | 3.767 | 3.672 | 650,597 |
| 2025-09-04 | 3.710 | 3.791 | 3.675 | 3.750 | 3.656 | 431,016 |
| 2025-09-03 | 3.910 | 3.910 | 3.662 | 3.691 | 3.598 | 687,524 |
| 2025-09-02 | 3.906 | 3.906 | 3.648 | 3.722 | 3.628 | 1,110,344 |
| 2025-09-01 | 3.841 | 3.858 | 3.806 | 3.818 | 3.722 | 356,363 |
| 2025-08-29 | 3.867 | 3.867 | 3.792 | 3.809 | 3.713 | 345,495 |
| 2025-08-28 | 3.804 | 3.867 | 3.775 | 3.844 | 3.747 | 2,517,951 |
| 2025-08-27 | 3.774 | 3.837 | 3.774 | 3.814 | 3.718 | 800,568 |
| 2025-08-26 | 3.938 | 3.938 | 3.747 | 3.759 | 3.664 | 973,724 |
| 2025-08-22 | 3.907 | 3.942 | 3.884 | 3.913 | 3.814 | 270,754 |
| 2025-08-21 | 3.901 | 3.930 | 3.872 | 3.913 | 3.814 | 203,058 |
| 2025-08-20 | 3.974 | 3.974 | 3.847 | 3.905 | 3.806 | 289,919 |
| 2025-08-19 | 3.893 | 3.950 | 3.881 | 3.939 | 3.840 | 460,835 |
| 2025-08-18 | 3.853 | 3.922 | 3.853 | 3.899 | 3.801 | 185,785 |
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.