Going Public Media Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.540	2.540	2.540	2.540	4.050	0
2022-02-03	2.520	2.520	2.520	2.520	4.019	0
2022-02-02	2.520	2.520	2.520	2.520	4.019	0
2022-02-01	2.520	2.520	2.520	2.520	4.019	0
2022-01-31	2.520	2.520	2.520	2.520	4.019	0
2022-01-28	2.520	2.520	2.520	2.520	4.019	0
2022-01-27	2.520	2.520	2.520	2.520	4.019	0
2022-01-26	2.520	2.520	2.520	2.520	4.019	0
2022-01-25	2.520	2.520	2.520	2.520	4.019	0
2022-01-24	2.520	2.520	2.520	2.520	4.019	0
2022-01-21	2.460	2.540	2.440	2.540	4.050	6
2022-01-20	2.540	2.540	2.540	2.540	4.050	0
2022-01-19	2.580	2.580	2.580	2.580	4.114	0
2022-01-18	2.560	2.560	2.560	2.560	4.082	0
2022-01-17	2.540	2.540	2.540	2.540	4.050	0
2022-01-14	2.520	2.520	2.520	2.520	4.019	0
2022-01-13	2.520	2.520	2.520	2.520	4.019	0
2022-01-12	2.520	2.520	2.520	2.520	4.019	0
2022-01-11	2.580	2.600	2.540	2.540	4.050	120
2022-01-10	2.540	2.540	2.540	2.540	4.050	0
2022-01-07	2.540	2.540	2.540	2.540	4.050	0
2022-01-06	2.540	2.540	2.540	2.540	4.050	0
2022-01-05	2.540	2.540	2.540	2.540	4.050	0
2022-01-04	2.520	2.520	2.520	2.520	4.019	0
2022-01-03	2.520	2.560	2.500	2.560	4.082	117
2021-12-30	2.680	2.680	2.600	2.600	4.146	43
2021-12-29	2.560	2.600	2.540	2.600	4.146	380
2021-12-28	2.620	2.620	2.620	2.620	4.178	0
2021-12-27	2.600	2.620	2.540	2.600	4.146	1,338
2021-12-23	2.600	2.600	2.440	2.540	4.050	130
2021-12-22	2.540	2.540	2.540	2.540	4.050	0
2021-12-21	2.460	2.540	2.460	2.540	4.050	29
2021-12-20	2.540	2.540	2.540	2.540	4.050	0
2021-12-17	2.540	2.540	2.540	2.540	4.050	0
2021-12-16	2.560	2.580	2.540	2.540	4.050	210
2021-12-15	2.500	2.500	2.500	2.500	3.987	0
2021-12-14	2.580	2.580	2.580	2.580	4.114	0
2021-12-13	2.520	2.520	2.520	2.520	4.019	0
2021-12-10	2.460	2.500	2.460	2.500	3.987	20
2021-12-09	2.520	2.520	2.520	2.520	4.019	0
2021-12-08	2.480	2.480	2.460	2.460	3.923	166
2021-12-07	2.540	2.540	2.540	2.540	4.050	0
2021-12-06	2.540	2.540	2.540	2.540	4.050	0
2021-12-03	2.540	2.540	2.540	2.540	4.050	0
2021-12-02	2.540	2.540	2.540	2.540	4.050	0
2021-12-01	2.460	2.580	2.460	2.540	4.050	150
2021-11-30	2.540	2.540	2.540	2.540	4.050	0
2021-11-29	2.480	2.540	2.460	2.540	4.050	33
2021-11-26	2.540	2.540	2.540	2.540	4.050	0
2021-11-25	2.540	2.540	2.540	2.540	4.050	0
2021-11-24	2.540	2.540	2.540	2.540	4.050	0
2021-11-23	2.540	2.540	2.540	2.540	4.050	0
2021-11-22	2.540	2.540	2.540	2.540	4.050	0
2021-11-19	2.540	2.540	2.540	2.540	4.050	0
2021-11-18	2.540	2.540	2.540	2.540	4.050	0
2021-11-17	2.560	2.560	2.560	2.560	4.082	0
2021-11-16	2.560	2.560	2.560	2.560	4.082	0
2021-11-15	2.480	2.560	2.480	2.560	4.082	500
2021-11-12	2.540	2.540	2.540	2.540	4.050	0
2021-11-11	2.540	2.540	2.540	2.540	4.050	0

← NewerPage 21 of 22 · 1,280 trading daysOlder →

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.