Baltic Classifieds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.919 | 3.948 | 3.873 | 3.884 | 3.786 | 859,178 |
| 2025-08-14 | 3.767 | 3.959 | 3.767 | 3.924 | 3.825 | 233,807 |
| 2025-08-13 | 4.007 | 4.030 | 3.903 | 3.909 | 3.810 | 1,083,919 |
| 2025-08-12 | 4.049 | 4.182 | 3.951 | 3.991 | 3.891 | 1,855,531 |
| 2025-08-11 | 3.763 | 4.116 | 3.763 | 4.110 | 4.006 | 1,518,365 |
| 2025-08-08 | 3.920 | 4.104 | 3.920 | 3.943 | 3.844 | 709,201 |
| 2025-08-07 | 4.059 | 4.140 | 4.059 | 4.111 | 4.007 | 387,667 |
| 2025-08-06 | 4.036 | 4.070 | 3.984 | 4.042 | 3.940 | 294,041 |
| 2025-08-05 | 4.068 | 4.119 | 4.045 | 4.079 | 3.976 | 771,930 |
| 2025-08-04 | 4.063 | 4.155 | 4.050 | 4.081 | 3.978 | 1,435,451 |
| 2025-08-01 | 4.012 | 4.132 | 4.000 | 4.098 | 3.994 | 1,178,496 |
| 2025-07-31 | 4.035 | 4.168 | 4.018 | 4.139 | 4.035 | 787,076 |
| 2025-07-30 | 4.058 | 4.075 | 4.006 | 4.040 | 3.939 | 193,165 |
| 2025-07-29 | 4.153 | 4.170 | 4.055 | 4.066 | 3.964 | 316,616 |
| 2025-07-28 | 4.184 | 4.236 | 4.132 | 4.132 | 4.028 | 479,327 |
| 2025-07-25 | 4.191 | 4.191 | 4.111 | 4.191 | 4.085 | 1,196,051 |
| 2025-07-24 | 4.046 | 4.201 | 4.046 | 4.189 | 4.084 | 712,554 |
| 2025-07-23 | 4.103 | 4.218 | 4.103 | 4.143 | 4.039 | 2,233,566 |
| 2025-07-22 | 4.319 | 4.319 | 4.146 | 4.175 | 4.070 | 1,547,783 |
| 2025-07-21 | 4.268 | 4.378 | 4.268 | 4.309 | 4.200 | 468,811 |
| 2025-07-18 | 4.316 | 4.380 | 4.316 | 4.357 | 4.247 | 2,285,549 |
| 2025-07-17 | 4.340 | 4.398 | 4.282 | 4.334 | 4.225 | 1,637,833 |
| 2025-07-16 | 4.297 | 4.314 | 4.251 | 4.291 | 4.183 | 376,118 |
| 2025-07-15 | 4.272 | 4.315 | 4.232 | 4.266 | 4.159 | 2,168,622 |
| 2025-07-14 | 4.224 | 4.299 | 4.126 | 4.276 | 4.168 | 2,246,099 |
| 2025-07-11 | 4.135 | 4.181 | 4.083 | 4.181 | 4.076 | 3,797,191 |
| 2025-07-10 | 4.039 | 4.131 | 3.981 | 4.131 | 4.027 | 705,710 |
| 2025-07-09 | 4.019 | 4.147 | 3.985 | 4.002 | 3.901 | 2,963,760 |
| 2025-07-08 | 3.944 | 4.066 | 3.944 | 4.019 | 3.918 | 2,601,509 |
| 2025-07-07 | 3.834 | 3.950 | 3.764 | 3.950 | 3.850 | 1,474,702 |
| 2025-07-04 | 3.788 | 3.816 | 3.649 | 3.793 | 3.698 | 3,977,081 |
| 2025-07-03 | 3.925 | 3.925 | 3.494 | 3.762 | 3.667 | 3,727,438 |
| 2025-07-02 | 4.332 | 4.332 | 4.043 | 4.084 | 3.981 | 698,389 |
| 2025-07-01 | 4.344 | 4.367 | 4.268 | 4.321 | 4.212 | 1,337,633 |
| 2025-06-30 | 4.273 | 4.355 | 4.273 | 4.354 | 4.245 | 871,496 |
| 2025-06-27 | 4.097 | 4.319 | 4.097 | 4.296 | 4.187 | 531,533 |
| 2025-06-26 | 4.282 | 4.323 | 4.252 | 4.323 | 4.214 | 481,096 |
| 2025-06-25 | 4.320 | 4.367 | 4.291 | 4.297 | 4.188 | 910,812 |
| 2025-06-24 | 4.251 | 4.356 | 4.245 | 4.321 | 4.212 | 1,130,296 |
| 2025-06-23 | 4.387 | 4.387 | 4.217 | 4.235 | 4.128 | 1,145,695 |
| 2025-06-20 | 4.122 | 4.303 | 4.122 | 4.262 | 4.155 | 6,233,207 |
| 2025-06-19 | 4.385 | 4.385 | 4.156 | 4.168 | 4.063 | 1,179,582 |
| 2025-06-18 | 4.225 | 4.243 | 4.161 | 4.208 | 4.102 | 1,223,246 |
| 2025-06-17 | 4.126 | 4.355 | 4.126 | 4.197 | 4.091 | 4,915,943 |
| 2025-06-16 | 4.387 | 4.410 | 4.311 | 4.334 | 4.225 | 498,521 |
| 2025-06-13 | 4.369 | 4.405 | 4.305 | 4.399 | 4.288 | 523,684 |
| 2025-06-12 | 4.278 | 4.375 | 4.266 | 4.360 | 4.250 | 1,871,233 |
| 2025-06-11 | 4.280 | 4.304 | 4.239 | 4.292 | 4.184 | 5,944,164 |
| 2025-06-10 | 4.306 | 4.323 | 4.246 | 4.258 | 4.151 | 2,528,170 |
| 2025-06-09 | 4.316 | 4.346 | 4.286 | 4.310 | 4.201 | 860,722 |
| 2025-06-06 | 4.335 | 4.406 | 4.264 | 4.329 | 4.220 | 1,787,849 |
| 2025-06-05 | 4.271 | 4.289 | 4.200 | 4.235 | 4.128 | 1,124,712 |
| 2025-06-04 | 4.287 | 4.293 | 4.234 | 4.275 | 4.167 | 678,204 |
| 2025-06-03 | 4.293 | 4.317 | 4.234 | 4.258 | 4.150 | 562,445 |
| 2025-06-02 | 4.243 | 4.320 | 4.243 | 4.267 | 4.159 | 1,332,835 |
| 2025-05-30 | 4.247 | 4.282 | 4.187 | 4.282 | 4.174 | 3,217,426 |
| 2025-05-29 | 4.098 | 4.354 | 4.098 | 4.247 | 4.140 | 707,254 |
| 2025-05-28 | 4.386 | 4.422 | 4.291 | 4.321 | 4.212 | 621,168 |
| 2025-05-27 | 4.411 | 4.411 | 4.327 | 4.369 | 4.259 | 968,524 |
| 2025-05-23 | 4.283 | 4.313 | 4.176 | 4.313 | 4.204 | 4,455,837 |
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.