PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,665.00 | 1,692.00 | 1,656.00 | 1,674.00 | 1,674.00 | 120,452 |
| 2024-08-20 | 1,662.00 | 1,675.00 | 1,635.00 | 1,664.00 | 1,664.00 | 344,350 |
| 2024-08-19 | 1,651.00 | 1,694.00 | 1,651.00 | 1,662.00 | 1,662.00 | 347,336 |
| 2024-08-16 | 1,665.00 | 1,683.00 | 1,640.00 | 1,679.00 | 1,679.00 | 323,197 |
| 2024-08-15 | 1,635.00 | 1,655.00 | 1,633.00 | 1,645.00 | 1,645.00 | 1,104,369 |
| 2024-08-14 | 1,634.00 | 1,638.00 | 1,626.00 | 1,635.00 | 1,635.00 | 288,196 |
| 2024-08-13 | 1,625.00 | 1,674.00 | 1,620.00 | 1,630.00 | 1,630.00 | 342,079 |
| 2024-08-12 | 1,647.00 | 1,652.00 | 1,619.00 | 1,630.00 | 1,630.00 | 1,089,229 |
| 2024-08-08 | 1,610.00 | 1,679.00 | 1,608.00 | 1,630.00 | 1,630.00 | 1,244,675 |
| 2024-08-07 | 1,602.00 | 1,689.00 | 1,600.00 | 1,610.00 | 1,610.00 | 590,261 |
| 2024-08-06 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 90,724 |
| 2024-08-05 | 1,643.00 | 1,665.00 | 1,590.00 | 1,617.00 | 1,617.00 | 320,537 |
| 2024-08-02 | 1,689.00 | 1,689.00 | 1,571.00 | 1,637.00 | 1,637.00 | 183,566 |
| 2024-08-01 | 1,672.00 | 1,690.00 | 1,672.00 | 1,680.00 | 1,680.00 | 173,883 |
| 2024-07-31 | 1,660.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | 341,463 |
| 2024-07-30 | 1,673.00 | 1,717.00 | 1,660.00 | 1,660.00 | 1,660.00 | 539,770 |
| 2024-07-29 | 1,684.00 | 1,699.00 | 1,683.00 | 1,690.00 | 1,690.00 | 104,347 |
| 2024-07-26 | 1,668.00 | 1,774.00 | 1,661.00 | 1,702.00 | 1,702.00 | 159,305 |
| 2024-07-25 | 1,652.00 | 1,682.00 | 1,652.00 | 1,674.00 | 1,674.00 | 80,737 |
| 2024-07-24 | 1,688.00 | 1,713.00 | 1,684.00 | 1,684.00 | 1,684.00 | 234,769 |
| 2024-07-23 | 1,728.00 | 1,728.00 | 1,685.00 | 1,689.00 | 1,689.00 | 168,953 |
| 2024-07-22 | 1,703.00 | 1,729.00 | 1,692.00 | 1,709.00 | 1,709.00 | 168,653 |
| 2024-07-19 | 1,714.00 | 1,730.00 | 1,696.00 | 1,722.00 | 1,722.00 | 149,060 |
| 2024-07-18 | 1,699.00 | 1,745.00 | 1,699.00 | 1,722.00 | 1,722.00 | 254,323 |
| 2024-07-17 | 1,717.00 | 1,755.00 | 1,717.00 | 1,717.00 | 1,717.00 | 248,016 |
| 2024-07-16 | 1,849.00 | 1,849.00 | 1,760.00 | 1,761.00 | 1,761.00 | 191,120 |
| 2024-07-15 | 1,770.00 | 1,849.00 | 1,770.00 | 1,783.00 | 1,783.00 | 199,073 |
| 2024-07-12 | 1,789.00 | 1,789.00 | 1,767.00 | 1,769.00 | 1,769.00 | 197,747 |
| 2024-07-11 | 1,760.00 | 1,778.00 | 1,748.00 | 1,773.00 | 1,773.00 | 451,162 |
| 2024-07-10 | 1,787.00 | 1,787.00 | 1,759.00 | 1,763.00 | 1,763.00 | 442,395 |
| 2024-07-09 | 1,795.00 | 1,800.00 | 1,761.00 | 1,774.00 | 1,774.00 | 330,962 |
| 2024-07-08 | 1,735.00 | 1,789.00 | 1,722.00 | 1,783.00 | 1,783.00 | 309,772 |
| 2024-07-05 | 1,821.00 | 1,824.00 | 1,733.00 | 1,735.00 | 1,735.00 | 866,362 |
| 2024-07-04 | 1,790.00 | 1,832.00 | 1,790.00 | 1,801.00 | 1,801.00 | 2,173,412 |
| 2024-07-03 | 1,746.00 | 1,790.00 | 1,739.00 | 1,789.00 | 1,789.00 | 882,964 |
| 2024-07-02 | 1,734.00 | 1,755.00 | 1,728.00 | 1,750.00 | 1,750.00 | 809,500 |
| 2024-07-01 | 1,748.00 | 1,748.00 | 1,733.00 | 1,740.00 | 1,740.00 | 1,119,841 |
| 2024-06-28 | 1,674.00 | 1,750.00 | 1,674.00 | 1,734.00 | 1,734.00 | 794,202 |
| 2024-06-27 | 1,676.00 | 1,690.00 | 1,670.00 | 1,688.00 | 1,688.00 | 144,116 |
| 2024-06-26 | 1,687.00 | 1,693.00 | 1,676.00 | 1,680.00 | 1,680.00 | 905,112 |
| 2024-06-25 | 1,717.00 | 1,717.00 | 1,682.00 | 1,690.00 | 1,690.00 | 227,003 |
| 2024-06-24 | 1,694.00 | 1,724.00 | 1,688.00 | 1,691.00 | 1,691.00 | 655,255 |
| 2024-06-21 | 1,700.00 | 1,725.00 | 1,646.00 | 1,707.00 | 1,707.00 | 3,129,766 |
| 2024-06-20 | 1,750.00 | 1,750.00 | 1,691.00 | 1,694.00 | 1,694.00 | 530,784 |
| 2024-06-19 | 1,741.00 | 1,758.00 | 1,710.00 | 1,712.00 | 1,712.00 | 676,394 |
| 2024-06-18 | 1,666.00 | 1,741.00 | 1,666.00 | 1,741.00 | 1,741.00 | 522,281 |
| 2024-06-14 | 1,666.00 | 1,674.00 | 1,651.00 | 1,655.00 | 1,655.00 | 372,478 |
| 2024-06-13 | 1,640.00 | 1,671.00 | 1,637.00 | 1,645.00 | 1,645.00 | 525,316 |
| 2024-06-12 | 1,637.00 | 1,679.00 | 1,637.00 | 1,671.00 | 1,671.00 | 214,804 |
| 2024-06-11 | 1,611.00 | 1,638.00 | 1,611.00 | 1,633.00 | 1,633.00 | 213,422 |
| 2024-06-10 | 1,600.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,620.00 | 198,387 |
| 2024-06-07 | 1,591.00 | 1,610.00 | 1,591.00 | 1,607.00 | 1,607.00 | 153,306 |
| 2024-06-06 | 1,604.00 | 1,605.00 | 1,589.00 | 1,590.00 | 1,590.00 | 1,840,429 |
| 2024-06-05 | 1,601.00 | 1,607.00 | 1,597.00 | 1,604.00 | 1,604.00 | 718,595 |
| 2024-06-04 | 1,625.00 | 1,625.00 | 1,596.00 | 1,603.00 | 1,603.00 | 376,488 |
| 2024-06-03 | 1,588.00 | 1,620.00 | 1,571.00 | 1,611.00 | 1,611.00 | 831,631 |
| 2024-05-31 | 1,621.00 | 1,662.00 | 1,575.00 | 1,620.00 | 1,620.00 | 23,031,619 |
| 2024-05-30 | 1,645.00 | 1,646.00 | 1,600.00 | 1,631.00 | 1,631.00 | 2,405,197 |
| 2024-05-28 | 1,640.00 | 1,654.00 | 1,600.00 | 1,643.00 | 1,643.00 | 3,228,381 |
| 2024-05-27 | 1,583.00 | 1,615.00 | 1,583.00 | 1,612.00 | 1,612.00 | 1,023,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 25.0000 ZAC |
| 2022-11-02 | 11.0000 ZAC |
| 2022-05-04 | 22.0000 ZAC |
| 2021-10-27 | 10.0000 ZAC |
| 2021-05-05 | 16.5000 ZAC |
| 2020-10-28 | 8.0000 ZAC |
| 2020-05-06 | 15.0000 ZAC |
| 2019-10-30 | 7.5000 ZAC |
| 2019-05-07 | 13.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.