Going Public Media Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.500 | 6.850 | 6.450 | 6.850 | 4.208 | 5,978 |
| 2025-05-20 | 6.200 | 6.450 | 6.200 | 6.450 | 3.963 | 3,283 |
| 2025-05-19 | 6.150 | 6.150 | 6.150 | 6.150 | 3.778 | 0 |
| 2025-05-16 | 6.200 | 6.300 | 6.200 | 6.200 | 3.809 | 1,508 |
| 2025-05-15 | 5.950 | 6.200 | 5.950 | 6.200 | 3.809 | 2,672 |
| 2025-05-14 | 6.000 | 6.050 | 6.000 | 6.050 | 3.717 | 300 |
| 2025-05-13 | 5.900 | 5.900 | 5.900 | 5.900 | 3.625 | 0 |
| 2025-05-12 | 5.900 | 5.900 | 5.900 | 5.900 | 3.625 | 350 |
| 2025-05-09 | 5.750 | 5.750 | 5.700 | 5.700 | 3.502 | 36 |
| 2025-05-08 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-05-07 | 5.800 | 5.800 | 5.700 | 5.700 | 3.502 | 200 |
| 2025-05-06 | 5.800 | 5.800 | 5.700 | 5.700 | 3.502 | 483 |
| 2025-05-05 | 5.800 | 5.800 | 5.750 | 5.750 | 3.533 | 156 |
| 2025-05-02 | 5.900 | 5.900 | 5.850 | 5.850 | 3.594 | 200 |
| 2025-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 3.533 | 0 |
| 2025-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 3.533 | 0 |
| 2025-04-28 | 5.800 | 5.850 | 5.750 | 5.750 | 3.533 | 1,598 |
| 2025-04-25 | 5.650 | 5.700 | 5.650 | 5.700 | 3.502 | 700 |
| 2025-04-24 | 5.600 | 5.600 | 5.600 | 5.600 | 3.441 | 0 |
| 2025-04-23 | 5.600 | 5.600 | 5.600 | 5.600 | 3.441 | 0 |
| 2025-04-22 | 5.600 | 5.600 | 5.600 | 5.600 | 3.441 | 878 |
| 2025-04-17 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-04-16 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-04-15 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-04-14 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-04-11 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-04-10 | 5.750 | 5.750 | 5.700 | 5.700 | 3.502 | 626 |
| 2025-04-09 | 5.700 | 5.700 | 5.700 | 5.700 | 3.502 | 0 |
| 2025-04-08 | 5.500 | 5.700 | 5.500 | 5.700 | 3.502 | 2,674 |
| 2025-04-07 | 5.600 | 5.600 | 5.300 | 5.500 | 3.379 | 3,600 |
| 2025-04-04 | 5.800 | 5.850 | 5.700 | 5.800 | 3.563 | 1,500 |
| 2025-04-03 | 5.800 | 5.900 | 5.800 | 5.900 | 3.625 | 206 |
| 2025-04-02 | 5.850 | 5.850 | 5.850 | 5.850 | 3.594 | 0 |
| 2025-04-01 | 5.800 | 5.850 | 5.800 | 5.850 | 3.594 | 863 |
| 2025-03-31 | 5.850 | 5.900 | 5.550 | 5.800 | 3.563 | 5,558 |
| 2025-03-28 | 5.800 | 5.800 | 5.550 | 5.800 | 3.563 | 6,145 |
| 2025-03-27 | 4.980 | 5.350 | 4.960 | 5.350 | 3.287 | 3,151 |
| 2025-03-26 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-03-25 | 4.980 | 5.050 | 4.980 | 5.050 | 3.103 | 1,418 |
| 2025-03-24 | 4.820 | 4.900 | 4.820 | 4.900 | 3.010 | 4 |
| 2025-03-21 | 4.840 | 4.900 | 4.840 | 4.900 | 3.010 | 185 |
| 2025-03-20 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-18 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-17 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-14 | 4.980 | 5.000 | 4.900 | 4.900 | 3.010 | 206 |
| 2025-03-13 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-12 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-11 | 4.900 | 4.900 | 4.900 | 4.900 | 3.010 | 0 |
| 2025-03-10 | 4.980 | 5.000 | 4.900 | 4.900 | 3.010 | 354 |
| 2025-03-07 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-03-06 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-03-05 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-03-04 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-03-03 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-02-28 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-02-27 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 150 |
| 2025-02-26 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-02-25 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 0 |
| 2025-02-24 | 5.050 | 5.050 | 5.050 | 5.050 | 3.103 | 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.