Baltic Classifieds Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.122 | 4.183 | 4.074 | 4.086 | 3.983 | 1,618,182 |
| 2025-02-24 | 4.219 | 4.219 | 4.098 | 4.117 | 4.013 | 725,015 |
| 2025-02-21 | 4.147 | 4.243 | 4.129 | 4.165 | 4.060 | 1,286,401 |
| 2025-02-20 | 4.139 | 4.338 | 4.139 | 4.206 | 4.099 | 679,169 |
| 2025-02-19 | 4.294 | 4.475 | 4.264 | 4.318 | 4.209 | 413,983 |
| 2025-02-18 | 4.327 | 4.369 | 4.285 | 4.351 | 4.242 | 1,273,703 |
| 2025-02-17 | 4.331 | 4.337 | 4.277 | 4.307 | 4.198 | 3,905,561 |
| 2025-02-14 | 4.311 | 4.341 | 4.275 | 4.281 | 4.173 | 507,900 |
| 2025-02-13 | 4.285 | 4.327 | 4.201 | 4.309 | 4.201 | 1,137,382 |
| 2025-02-12 | 4.243 | 4.830 | 4.243 | 4.279 | 4.171 | 3,700,803 |
| 2025-02-11 | 4.121 | 4.181 | 4.115 | 4.133 | 4.029 | 445,346 |
| 2025-02-10 | 4.305 | 4.305 | 4.089 | 4.143 | 4.039 | 226,973 |
| 2025-02-07 | 4.118 | 4.142 | 4.088 | 4.112 | 4.008 | 650,677 |
| 2025-02-06 | 4.047 | 4.142 | 4.047 | 4.095 | 3.991 | 3,030,840 |
| 2025-02-05 | 4.084 | 4.183 | 4.078 | 4.150 | 4.045 | 2,435,591 |
| 2025-02-04 | 4.123 | 4.171 | 4.105 | 4.105 | 4.001 | 1,069,704 |
| 2025-02-03 | 4.055 | 4.157 | 4.055 | 4.127 | 4.023 | 519,794 |
| 2025-01-31 | 4.279 | 4.279 | 4.052 | 4.106 | 4.002 | 1,369,841 |
| 2025-01-30 | 4.088 | 4.142 | 4.064 | 4.088 | 3.985 | 683,952 |
| 2025-01-29 | 3.926 | 4.105 | 3.908 | 4.087 | 3.984 | 1,021,774 |
| 2025-01-28 | 3.966 | 4.067 | 3.942 | 4.031 | 3.930 | 284,068 |
| 2025-01-27 | 3.850 | 3.945 | 3.850 | 3.909 | 3.811 | 334,085 |
| 2025-01-24 | 3.870 | 3.995 | 3.870 | 3.923 | 3.824 | 1,083,957 |
| 2025-01-23 | 3.793 | 3.959 | 3.793 | 3.929 | 3.830 | 207,793 |
| 2025-01-22 | 4.084 | 4.084 | 3.895 | 3.919 | 3.820 | 860,232 |
| 2025-01-21 | 3.938 | 3.938 | 3.873 | 3.927 | 3.828 | 622,523 |
| 2025-01-20 | 3.978 | 4.001 | 3.907 | 3.907 | 3.808 | 909,560 |
| 2025-01-17 | 4.015 | 4.039 | 3.920 | 3.968 | 3.868 | 324,493 |
| 2025-01-16 | 3.908 | 3.997 | 3.908 | 3.991 | 3.890 | 486,129 |
| 2025-01-15 | 3.842 | 3.967 | 3.830 | 3.961 | 3.861 | 361,300 |
| 2025-01-14 | 3.769 | 3.875 | 3.751 | 3.822 | 3.726 | 1,269,325 |
| 2025-01-13 | 3.873 | 3.873 | 3.736 | 3.790 | 3.694 | 1,722,509 |
| 2025-01-10 | 3.729 | 3.800 | 3.729 | 3.765 | 3.670 | 318,897 |
| 2025-01-09 | 3.822 | 3.828 | 3.709 | 3.727 | 3.633 | 3,059,066 |
| 2025-01-08 | 3.786 | 3.846 | 3.751 | 3.769 | 3.673 | 2,545,757 |
| 2025-01-07 | 3.952 | 4.000 | 3.777 | 3.789 | 3.694 | 508,510 |
| 2025-01-06 | 3.851 | 4.014 | 3.851 | 4.014 | 3.913 | 484,668 |
| 2025-01-03 | 3.786 | 3.942 | 3.786 | 3.936 | 3.837 | 509,864 |
| 2025-01-02 | 3.818 | 3.951 | 3.800 | 3.890 | 3.792 | 299,843 |
| 2024-12-31 | 3.828 | 3.943 | 3.810 | 3.810 | 3.714 | 84,191 |
| 2024-12-30 | 3.778 | 3.808 | 3.736 | 3.808 | 3.712 | 133,962 |
| 2024-12-27 | 3.621 | 3.802 | 3.621 | 3.778 | 3.683 | 229,769 |
| 2024-12-24 | 3.704 | 3.795 | 3.680 | 3.777 | 3.682 | 55,636 |
| 2024-12-23 | 3.825 | 3.825 | 3.747 | 3.765 | 3.670 | 253,236 |
| 2024-12-20 | 3.968 | 3.968 | 3.787 | 3.829 | 3.732 | 1,136,426 |
| 2024-12-19 | 3.905 | 3.953 | 3.820 | 3.838 | 3.742 | 960,747 |
| 2024-12-18 | 3.817 | 3.981 | 3.817 | 3.945 | 3.845 | 489,452 |
| 2024-12-17 | 3.826 | 3.916 | 3.826 | 3.850 | 3.753 | 3,317,797 |
| 2024-12-16 | 3.859 | 3.895 | 3.699 | 3.895 | 3.797 | 895,139 |
| 2024-12-13 | 3.950 | 3.950 | 3.830 | 3.842 | 3.745 | 723,997 |
| 2024-12-12 | 3.998 | 3.998 | 3.895 | 3.907 | 3.809 | 581,780 |
| 2024-12-11 | 4.203 | 4.203 | 3.960 | 3.960 | 3.849 | 848,869 |
| 2024-12-10 | 3.917 | 4.051 | 3.917 | 4.051 | 3.937 | 2,434,981 |
| 2024-12-09 | 4.132 | 4.162 | 3.903 | 3.939 | 3.828 | 560,802 |
| 2024-12-06 | 4.162 | 4.204 | 4.084 | 4.204 | 4.086 | 1,228,053 |
| 2024-12-05 | 4.187 | 4.211 | 3.951 | 4.132 | 4.016 | 2,082,425 |
| 2024-12-04 | 4.285 | 4.285 | 4.152 | 4.182 | 4.065 | 922,110 |
| 2024-12-03 | 4.291 | 4.358 | 3.991 | 4.207 | 4.089 | 828,753 |
| 2024-12-02 | 4.137 | 4.216 | 4.125 | 4.216 | 4.097 | 1,573,477 |
| 2024-11-29 | 4.152 | 4.176 | 4.134 | 4.170 | 4.053 | 712,231 |
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.