Going Public Media Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2026-10-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2026-10-14 | 3.580 | 3.580 | 3.440 | 3.580 | 3.580 | 10 |
| 2026-10-13 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 26 |
| 2026-10-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-10-09 | 3.560 | 3.660 | 3.480 | 3.480 | 3.480 | 26 |
| 2026-10-08 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 2 |
| 2026-10-07 | 3.620 | 3.740 | 3.620 | 3.640 | 3.640 | 2 |
| 2026-10-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 599 |
| 2026-10-05 | 3.700 | 3.840 | 3.580 | 3.620 | 3.620 | 599 |
| 2026-10-02 | 3.540 | 3.700 | 3.540 | 3.700 | 3.700 | 19 |
| 2026-10-01 | 3.660 | 3.800 | 3.660 | 3.700 | 3.700 | 264 |
| 2026-09-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 27 |
| 2026-09-29 | 3.760 | 3.900 | 3.600 | 3.660 | 3.660 | 27 |
| 2026-09-28 | 3.660 | 3.800 | 3.660 | 3.720 | 3.720 | 602 |
| 2026-09-25 | 3.660 | 3.800 | 3.660 | 3.660 | 3.660 | 1 |
| 2026-09-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,259 |
| 2026-09-23 | 3.740 | 3.800 | 3.500 | 3.640 | 3.640 | 2,259 |
| 2026-09-22 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 327 |
| 2026-09-21 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 4 |
| 2026-09-18 | 3.760 | 4.000 | 3.760 | 3.900 | 3.900 | 4 |
| 2026-09-17 | 3.920 | 3.920 | 3.700 | 3.700 | 3.700 | 1,820 |
| 2026-09-16 | 3.920 | 4.000 | 3.920 | 3.920 | 3.920 | 150 |
| 2026-09-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 100 |
| 2026-09-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-09-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-09-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-09-09 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-09-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-09-07 | 3.920 | 4.000 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-09-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3,189 |
| 2026-09-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,189 |
| 2026-09-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3,189 |
| 2026-09-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,189 |
| 2026-08-31 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 3,189 |
| 2026-08-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-08-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 638 |
| 2026-08-26 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 638 |
| 2026-08-25 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 589 |
| 2026-08-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-08-21 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 55 |
| 2026-08-20 | 4.080 | 4.100 | 4.020 | 4.020 | 4.020 | 1,517 |
| 2026-08-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 468 |
| 2026-08-18 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 468 |
| 2026-08-17 | 4.120 | 4.120 | 4.000 | 4.060 | 4.060 | 304 |
| 2026-08-14 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 4,183 |
| 2026-08-13 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 529 |
| 2026-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,431 |
| 2026-08-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 974 |
| 2026-08-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 974 |
| 2026-08-07 | 3.860 | 4.060 | 3.860 | 3.960 | 3.960 | 666 |
| 2026-08-06 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 2,026 |
| 2026-08-05 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 305 |
| 2026-08-04 | 3.580 | 3.700 | 3.580 | 3.660 | 3.660 | 837 |
| 2026-08-03 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 2,664 |
| 2026-07-31 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 1,924 |
| 2026-07-30 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 305 |
| 2026-07-29 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 1,752 |
| 2026-07-28 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 18 |
| 2026-07-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,000 |
Page 1 of 3 · 129 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.