Going Public Media Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.700 | 3.700 | 3.660 | 3.660 | 3.222 | 59 |
| 2025-11-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.134 | 0 |
| 2025-11-03 | 3.280 | 3.680 | 3.280 | 3.560 | 3.134 | 3,909 |
| 2025-10-31 | 3.380 | 3.400 | 3.380 | 3.400 | 2.993 | 1,475 |
| 2025-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.081 | 120 |
| 2025-10-29 | 3.600 | 3.600 | 3.460 | 3.460 | 3.046 | 262 |
| 2025-10-28 | 3.260 | 3.600 | 3.260 | 3.480 | 3.064 | 4,822 |
| 2025-10-27 | 3.300 | 3.300 | 3.180 | 3.180 | 2.800 | 2,000 |
| 2025-10-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.029 | 0 |
| 2025-10-23 | 3.300 | 3.440 | 3.300 | 3.440 | 3.029 | 2,397 |
| 2025-10-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.011 | 0 |
| 2025-10-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.029 | 0 |
| 2025-10-20 | 3.440 | 3.460 | 3.440 | 3.460 | 3.046 | 1,000 |
| 2025-10-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.152 | 0 |
| 2025-10-16 | 3.400 | 3.680 | 3.400 | 3.660 | 3.222 | 3,564 |
| 2025-10-15 | 3.200 | 3.260 | 3.200 | 3.260 | 2.870 | 1,000 |
| 2025-10-14 | 3.360 | 3.360 | 3.360 | 3.360 | 2.958 | 0 |
| 2025-10-13 | 3.300 | 3.360 | 3.300 | 3.360 | 2.958 | 1,000 |
| 2025-10-10 | 3.300 | 3.400 | 3.300 | 3.400 | 2.993 | 1,957 |
| 2025-10-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.029 | 0 |
| 2025-10-08 | 3.500 | 3.500 | 3.440 | 3.440 | 3.029 | 1,000 |
| 2025-10-07 | 3.340 | 3.340 | 3.340 | 3.340 | 2.941 | 520 |
| 2025-10-06 | 3.160 | 3.400 | 3.160 | 3.340 | 2.941 | 4,021 |
| 2025-10-03 | 3.300 | 3.400 | 3.300 | 3.320 | 2.923 | 1,494 |
| 2025-10-02 | 3.400 | 3.400 | 3.360 | 3.360 | 2.958 | 1,000 |
| 2025-10-01 | 3.540 | 3.560 | 3.540 | 3.560 | 3.134 | 500 |
| 2025-09-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.310 | 0 |
| 2025-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.328 | 0 |
| 2025-09-26 | 3.800 | 3.800 | 3.780 | 3.780 | 3.328 | 90 |
| 2025-09-25 | 3.700 | 3.760 | 3.700 | 3.760 | 3.310 | 1,000 |
| 2025-09-24 | 3.640 | 3.640 | 3.560 | 3.560 | 3.134 | 1,000 |
| 2025-09-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.293 | 1,000 |
| 2025-09-22 | 3.700 | 3.920 | 3.700 | 3.880 | 3.416 | 1,917 |
| 2025-09-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.398 | 0 |
| 2025-09-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.398 | 0 |
| 2025-09-17 | 3.840 | 3.860 | 3.840 | 3.860 | 3.398 | 2,613 |
| 2025-09-16 | 3.640 | 3.740 | 3.640 | 3.740 | 3.293 | 400 |
| 2025-09-15 | 3.900 | 3.900 | 3.760 | 3.760 | 3.310 | 1,351 |
| 2025-09-12 | 3.780 | 3.780 | 3.760 | 3.760 | 3.310 | 1,809 |
| 2025-09-11 | 3.760 | 3.760 | 3.680 | 3.680 | 3.240 | 2 |
| 2025-09-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.222 | 0 |
| 2025-09-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.222 | 0 |
| 2025-09-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2025-09-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 810 |
| 2025-09-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2025-09-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2025-09-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2025-09-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2025-08-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.240 | 0 |
| 2025-08-28 | 3.600 | 3.780 | 3.600 | 3.700 | 3.257 | 1,789 |
| 2025-08-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.046 | 0 |
| 2025-08-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.046 | 0 |
| 2025-08-25 | 3.400 | 3.500 | 3.400 | 3.460 | 3.046 | 357 |
| 2025-08-22 | 3.400 | 3.400 | 3.360 | 3.360 | 2.958 | 20 |
| 2025-08-21 | 3.400 | 3.420 | 3.400 | 3.420 | 3.011 | 111 |
| 2025-08-20 | 3.360 | 3.360 | 3.360 | 3.360 | 2.958 | 0 |
| 2025-08-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.011 | 0 |
| 2025-08-18 | 3.360 | 3.440 | 3.360 | 3.440 | 3.029 | 100 |
| 2025-08-15 | 3.400 | 3.440 | 3.400 | 3.440 | 3.029 | 4,163 |
| 2025-08-14 | 3.580 | 3.580 | 3.300 | 3.320 | 2.923 | 6,995 |
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.