Going Public Media Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.780 | 3.800 | 3.700 | 3.700 | 3.257 | 209 |
| 2026-02-03 | 3.780 | 3.780 | 3.660 | 3.660 | 3.222 | 278 |
| 2026-02-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 900 |
| 2026-01-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-20 | 3.720 | 3.740 | 3.720 | 3.740 | 3.293 | 125 |
| 2026-01-19 | 3.780 | 3.800 | 3.780 | 3.800 | 3.346 | 500 |
| 2026-01-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.381 | 500 |
| 2026-01-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.328 | 0 |
| 2026-01-14 | 3.940 | 3.940 | 3.880 | 3.880 | 3.416 | 250 |
| 2026-01-13 | 3.860 | 3.860 | 3.820 | 3.820 | 3.363 | 300 |
| 2026-01-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 0 |
| 2026-01-09 | 3.800 | 3.800 | 3.740 | 3.740 | 3.293 | 1,054 |
| 2026-01-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2026-01-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2026-01-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2026-01-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.275 | 0 |
| 2026-01-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.275 | 0 |
| 2025-12-30 | 3.780 | 3.780 | 3.600 | 3.640 | 3.205 | 1,327 |
| 2025-12-29 | 3.700 | 3.780 | 3.700 | 3.780 | 3.328 | 58 |
| 2025-12-23 | 3.900 | 3.900 | 3.860 | 3.860 | 3.398 | 1,357 |
| 2025-12-22 | 3.680 | 3.800 | 3.660 | 3.780 | 3.328 | 8,607 |
| 2025-12-19 | 4.000 | 4.000 | 3.500 | 3.540 | 3.117 | 10,512 |
| 2025-12-18 | 4.200 | 4.200 | 4.100 | 4.100 | 3.610 | 289 |
| 2025-12-17 | 4.080 | 4.080 | 4.080 | 4.080 | 3.592 | 0 |
| 2025-12-16 | 4.080 | 4.080 | 4.080 | 4.080 | 3.592 | 0 |
| 2025-12-15 | 4.080 | 4.080 | 4.080 | 4.080 | 3.592 | 0 |
| 2025-12-12 | 4.120 | 4.120 | 4.080 | 4.080 | 3.592 | 148 |
| 2025-12-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.504 | 0 |
| 2025-12-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.504 | 10 |
| 2025-12-09 | 3.820 | 3.980 | 3.820 | 3.980 | 3.504 | 122 |
| 2025-12-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.504 | 0 |
| 2025-12-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.504 | 0 |
| 2025-12-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.504 | 0 |
| 2025-12-03 | 4.020 | 4.020 | 4.020 | 4.020 | 3.539 | 0 |
| 2025-12-02 | 3.900 | 4.020 | 3.900 | 4.020 | 3.539 | 16 |
| 2025-12-01 | 3.940 | 3.940 | 3.920 | 3.920 | 3.451 | 101 |
| 2025-11-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.346 | 0 |
| 2025-11-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.346 | 0 |
| 2025-11-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.363 | 0 |
| 2025-11-25 | 3.900 | 3.900 | 3.820 | 3.820 | 3.363 | 4 |
| 2025-11-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.310 | 0 |
| 2025-11-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.310 | 0 |
| 2025-11-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.310 | 166 |
| 2025-11-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.310 | 0 |
| 2025-11-18 | 3.700 | 3.800 | 3.700 | 3.760 | 3.310 | 327 |
| 2025-11-17 | 3.740 | 3.740 | 3.620 | 3.620 | 3.187 | 433 |
| 2025-11-14 | 3.800 | 3.800 | 3.740 | 3.740 | 3.293 | 64 |
| 2025-11-13 | 3.800 | 3.800 | 3.660 | 3.660 | 3.222 | 1,004 |
| 2025-11-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.328 | 0 |
| 2025-11-11 | 3.700 | 3.700 | 3.680 | 3.680 | 3.240 | 272 |
| 2025-11-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.152 | 0 |
| 2025-11-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.134 | 0 |
| 2025-11-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.134 | 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.