Baltic Classifieds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.124 | 4.332 | 4.124 | 4.261 | 4.154 | 823,576 |
| 2025-05-21 | 4.312 | 4.372 | 4.283 | 4.324 | 4.215 | 557,265 |
| 2025-05-20 | 4.099 | 4.342 | 4.099 | 4.342 | 4.233 | 444,698 |
| 2025-05-19 | 4.401 | 4.401 | 4.270 | 4.318 | 4.209 | 2,143,101 |
| 2025-05-16 | 4.424 | 4.483 | 4.370 | 4.388 | 4.277 | 1,695,609 |
| 2025-05-15 | 4.416 | 4.470 | 4.369 | 4.422 | 4.311 | 1,611,246 |
| 2025-05-14 | 4.272 | 4.391 | 4.260 | 4.391 | 4.280 | 966,480 |
| 2025-05-13 | 4.098 | 4.300 | 4.098 | 4.276 | 4.168 | 368,582 |
| 2025-05-12 | 4.081 | 4.206 | 4.081 | 4.206 | 4.100 | 826,318 |
| 2025-05-09 | 4.080 | 4.109 | 4.021 | 4.056 | 3.954 | 1,412,984 |
| 2025-05-08 | 3.971 | 4.060 | 3.918 | 4.042 | 3.940 | 6,455,073 |
| 2025-05-07 | 3.986 | 4.010 | 3.898 | 3.951 | 3.851 | 2,156,984 |
| 2025-05-06 | 4.020 | 4.061 | 3.985 | 4.002 | 3.901 | 982,683 |
| 2025-05-02 | 4.013 | 4.025 | 3.971 | 3.990 | 3.889 | 505,962 |
| 2025-05-01 | 3.895 | 4.025 | 3.895 | 4.025 | 3.923 | 448,452 |
| 2025-04-30 | 3.995 | 4.001 | 3.842 | 3.995 | 3.894 | 779,746 |
| 2025-04-29 | 3.982 | 4.011 | 3.893 | 3.946 | 3.847 | 636,722 |
| 2025-04-28 | 4.019 | 4.060 | 3.970 | 3.990 | 3.889 | 3,377,209 |
| 2025-04-25 | 3.933 | 4.010 | 3.898 | 4.010 | 3.908 | 419,220 |
| 2025-04-24 | 3.863 | 3.928 | 3.822 | 3.928 | 3.829 | 486,642 |
| 2025-04-23 | 3.848 | 3.918 | 3.824 | 3.871 | 3.774 | 623,286 |
| 2025-04-22 | 3.614 | 3.818 | 3.614 | 3.795 | 3.699 | 641,908 |
| 2025-04-17 | 3.696 | 3.807 | 3.684 | 3.795 | 3.699 | 593,660 |
| 2025-04-16 | 3.785 | 3.820 | 3.697 | 3.697 | 3.604 | 580,074 |
| 2025-04-15 | 3.742 | 3.835 | 3.742 | 3.824 | 3.727 | 373,627 |
| 2025-04-14 | 3.614 | 3.747 | 3.614 | 3.735 | 3.641 | 486,380 |
| 2025-04-11 | 3.495 | 3.605 | 3.495 | 3.587 | 3.497 | 517,029 |
| 2025-04-10 | 3.605 | 3.623 | 3.542 | 3.582 | 3.492 | 507,107 |
| 2025-04-09 | 3.392 | 3.479 | 3.386 | 3.450 | 3.363 | 630,804 |
| 2025-04-08 | 3.361 | 3.537 | 3.329 | 3.502 | 3.413 | 565,840 |
| 2025-04-07 | 3.241 | 3.433 | 3.219 | 3.311 | 3.227 | 844,969 |
| 2025-04-04 | 3.539 | 3.550 | 3.344 | 3.427 | 3.340 | 1,014,902 |
| 2025-04-03 | 3.600 | 3.606 | 3.541 | 3.583 | 3.492 | 520,675 |
| 2025-04-02 | 3.672 | 3.696 | 3.595 | 3.625 | 3.533 | 559,204 |
| 2025-04-01 | 3.604 | 3.712 | 3.581 | 3.682 | 3.589 | 1,974,132 |
| 2025-03-31 | 3.692 | 3.692 | 3.558 | 3.591 | 3.500 | 941,230 |
| 2025-03-28 | 3.737 | 3.803 | 3.719 | 3.719 | 3.625 | 344,479 |
| 2025-03-27 | 3.805 | 3.829 | 3.763 | 3.799 | 3.703 | 593,699 |
| 2025-03-26 | 3.938 | 3.938 | 3.777 | 3.807 | 3.711 | 614,990 |
| 2025-03-25 | 3.674 | 3.968 | 3.674 | 3.926 | 3.827 | 655,255 |
| 2025-03-24 | 3.828 | 3.864 | 3.786 | 3.858 | 3.760 | 188,169 |
| 2025-03-21 | 3.794 | 3.794 | 3.711 | 3.782 | 3.687 | 1,611,446 |
| 2025-03-20 | 3.696 | 3.815 | 3.696 | 3.785 | 3.690 | 1,812,989 |
| 2025-03-19 | 3.869 | 3.869 | 3.654 | 3.773 | 3.678 | 392,523 |
| 2025-03-18 | 3.607 | 3.773 | 3.607 | 3.684 | 3.591 | 2,535,922 |
| 2025-03-17 | 3.805 | 3.805 | 3.656 | 3.757 | 3.662 | 1,244,343 |
| 2025-03-14 | 3.629 | 3.819 | 3.588 | 3.712 | 3.619 | 361,617 |
| 2025-03-13 | 3.535 | 3.648 | 3.529 | 3.642 | 3.550 | 3,315,091 |
| 2025-03-12 | 3.680 | 3.680 | 3.532 | 3.538 | 3.449 | 1,049,965 |
| 2025-03-11 | 3.608 | 3.661 | 3.537 | 3.560 | 3.471 | 1,716,653 |
| 2025-03-10 | 3.739 | 3.757 | 3.584 | 3.614 | 3.522 | 442,144 |
| 2025-03-07 | 3.721 | 3.793 | 3.603 | 3.727 | 3.633 | 2,140,107 |
| 2025-03-06 | 3.783 | 3.819 | 3.700 | 3.700 | 3.607 | 581,970 |
| 2025-03-05 | 3.825 | 3.884 | 3.777 | 3.783 | 3.687 | 1,195,933 |
| 2025-03-04 | 3.926 | 4.031 | 3.823 | 3.823 | 3.727 | 1,371,128 |
| 2025-03-03 | 4.179 | 4.215 | 3.640 | 3.912 | 3.814 | 6,632,304 |
| 2025-02-28 | 4.153 | 4.183 | 4.062 | 4.165 | 4.060 | 15,391,210 |
| 2025-02-27 | 4.172 | 4.245 | 4.123 | 4.160 | 4.055 | 1,524,052 |
| 2025-02-26 | 4.296 | 4.296 | 4.103 | 4.169 | 4.064 | 330,048 |
| 2025-02-25 | 4.122 | 4.183 | 4.074 | 4.086 | 3.983 | 1,618,182 |
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.