Going Public Media Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.650 | 1.650 | 1.650 | 1.650 | 3.006 | 0 |
| 2024-06-07 | 1.660 | 1.660 | 1.660 | 1.660 | 3.024 | 0 |
| 2024-06-06 | 1.630 | 1.660 | 1.620 | 1.660 | 3.024 | 4,000 |
| 2024-06-05 | 1.550 | 1.550 | 1.550 | 1.550 | 2.824 | 3 |
| 2024-06-04 | 1.580 | 1.630 | 1.580 | 1.630 | 2.970 | 2,333 |
| 2024-06-03 | 1.640 | 1.640 | 1.640 | 1.640 | 2.988 | 0 |
| 2024-05-31 | 1.640 | 1.640 | 1.640 | 1.640 | 2.988 | 0 |
| 2024-05-30 | 1.640 | 1.640 | 1.640 | 1.640 | 2.988 | 0 |
| 2024-05-29 | 1.640 | 1.640 | 1.640 | 1.640 | 2.988 | 2,333 |
| 2024-05-28 | 1.620 | 1.660 | 1.620 | 1.640 | 2.988 | 1,733 |
| 2024-05-27 | 1.700 | 1.700 | 1.600 | 1.640 | 2.988 | 2,670 |
| 2024-05-24 | 1.640 | 1.690 | 1.600 | 1.630 | 2.970 | 1,693 |
| 2024-05-23 | 1.460 | 1.580 | 1.360 | 1.580 | 2.878 | 5,439 |
| 2024-05-22 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-05-21 | 1.590 | 1.590 | 1.530 | 1.530 | 2.787 | 3 |
| 2024-05-20 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-05-17 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-05-16 | 1.500 | 1.530 | 1.500 | 1.530 | 2.787 | 833 |
| 2024-05-15 | 1.420 | 1.420 | 1.420 | 1.420 | 2.587 | 0 |
| 2024-05-14 | 1.450 | 1.450 | 1.420 | 1.420 | 2.587 | 666 |
| 2024-05-13 | 1.500 | 1.500 | 1.500 | 1.500 | 2.733 | 0 |
| 2024-05-10 | 1.500 | 1.500 | 1.500 | 1.500 | 2.733 | 100 |
| 2024-05-09 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-05-08 | 1.570 | 1.600 | 1.550 | 1.580 | 2.878 | 1,354 |
| 2024-05-07 | 1.570 | 1.570 | 1.570 | 1.570 | 2.860 | 0 |
| 2024-05-06 | 1.580 | 1.580 | 1.570 | 1.570 | 2.860 | 250 |
| 2024-05-03 | 1.600 | 1.620 | 1.600 | 1.620 | 2.951 | 66 |
| 2024-05-02 | 1.550 | 1.580 | 1.550 | 1.580 | 2.878 | 17 |
| 2024-04-30 | 1.630 | 1.630 | 1.580 | 1.580 | 2.878 | 9 |
| 2024-04-29 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 142 |
| 2024-04-26 | 1.480 | 1.480 | 1.480 | 1.480 | 2.696 | 0 |
| 2024-04-25 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-04-24 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-04-23 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-04-22 | 1.530 | 1.530 | 1.530 | 1.530 | 2.787 | 0 |
| 2024-04-19 | 1.560 | 1.560 | 1.560 | 1.560 | 2.842 | 0 |
| 2024-04-18 | 1.590 | 1.590 | 1.560 | 1.560 | 2.842 | 210 |
| 2024-04-17 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-04-16 | 1.600 | 1.600 | 1.600 | 1.600 | 2.915 | 0 |
| 2024-04-15 | 1.600 | 1.600 | 1.600 | 1.600 | 2.915 | 0 |
| 2024-04-12 | 1.600 | 1.600 | 1.600 | 1.600 | 2.915 | 0 |
| 2024-04-11 | 1.600 | 1.600 | 1.600 | 1.600 | 2.915 | 0 |
| 2024-04-10 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-04-09 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-04-08 | 1.630 | 1.630 | 1.580 | 1.580 | 2.878 | 66 |
| 2024-04-05 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-04-04 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-04-03 | 1.530 | 1.580 | 1.530 | 1.580 | 2.878 | 133 |
| 2024-04-02 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-28 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-27 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-26 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-25 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-22 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-21 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-20 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-19 | 1.580 | 1.580 | 1.580 | 1.580 | 2.878 | 0 |
| 2024-03-18 | 1.600 | 1.600 | 1.580 | 1.580 | 2.878 | 83 |
| 2024-03-15 | 1.570 | 1.570 | 1.540 | 1.540 | 2.806 | 250 |
| 2024-03-14 | 1.630 | 1.630 | 1.630 | 1.630 | 2.970 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.5000 EUR |
| 2025-07-01 | 2.1000 EUR |
| 2024-06-25 | 0.0200 EUR |
| 2023-06-30 | 0.0600 EUR |
| 2022-05-16 | 0.2500 EUR |
| 2021-05-03 | 0.1000 EUR |
| 2020-09-25 | 0.4000 EUR |
| 2019-09-17 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.