PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,559.00 | 1,597.00 | 1,543.00 | 1,597.00 | 1,597.00 | 1,607,751 |
| 2024-05-23 | 1,608.00 | 1,636.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1,143,053 |
| 2024-05-22 | 1,565.00 | 1,706.00 | 1,550.00 | 1,610.00 | 1,610.00 | 1,582,147 |
| 2024-05-21 | 1,530.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | 448,276 |
| 2024-05-20 | 1,550.00 | 1,554.00 | 1,527.00 | 1,530.00 | 1,530.00 | 3,251,742 |
| 2024-05-17 | 1,551.00 | 1,562.00 | 1,535.00 | 1,554.00 | 1,554.00 | 1,091,133 |
| 2024-05-16 | 1,587.00 | 1,587.00 | 1,536.00 | 1,550.00 | 1,550.00 | 1,327,268 |
| 2024-05-15 | 1,536.00 | 1,556.00 | 1,456.00 | 1,550.00 | 1,550.00 | 1,323,855 |
| 2024-05-14 | 1,533.00 | 1,583.00 | 1,531.00 | 1,557.00 | 1,557.00 | 308,146 |
| 2024-05-13 | 1,535.00 | 1,570.00 | 1,529.00 | 1,550.00 | 1,550.00 | 2,590,228 |
| 2024-05-10 | 1,519.00 | 1,542.00 | 1,518.00 | 1,536.00 | 1,536.00 | 274,010 |
| 2024-05-09 | 1,512.00 | 1,535.00 | 1,512.00 | 1,526.00 | 1,526.00 | 65,870 |
| 2024-05-08 | 1,526.00 | 1,545.00 | 1,510.00 | 1,539.00 | 1,539.00 | 470,673 |
| 2024-05-07 | 1,544.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,550.00 | 2,261,325 |
| 2024-05-06 | 1,535.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,536.00 | 162,965 |
| 2024-05-03 | 1,539.00 | 1,547.00 | 1,507.00 | 1,540.00 | 1,540.00 | 213,235 |
| 2024-05-02 | 1,502.00 | 1,534.00 | 1,500.00 | 1,505.00 | 1,505.00 | 318,497 |
| 2024-04-30 | 1,500.00 | 1,519.00 | 1,500.00 | 1,511.00 | 1,511.00 | 541,177 |
| 2024-04-29 | 1,500.00 | 1,509.00 | 1,500.00 | 1,502.00 | 1,502.00 | 127,296 |
| 2024-04-26 | 1,501.00 | 1,509.00 | 1,500.00 | 1,500.00 | 1,500.00 | 470,587 |
| 2024-04-25 | 1,501.00 | 1,510.00 | 1,498.00 | 1,500.00 | 1,500.00 | 695,378 |
| 2024-04-24 | 1,547.00 | 1,547.00 | 1,498.00 | 1,500.00 | 1,500.00 | 867,679 |
| 2024-04-23 | 1,479.00 | 1,510.00 | 1,479.00 | 1,506.00 | 1,506.00 | 107,645 |
| 2024-04-22 | 1,475.00 | 1,486.00 | 1,473.00 | 1,483.00 | 1,483.00 | 523,690 |
| 2024-04-19 | 1,492.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,480.00 | 537,329 |
| 2024-04-18 | 1,500.00 | 1,528.00 | 1,493.00 | 1,495.00 | 1,495.00 | 542,987 |
| 2024-04-17 | 1,475.00 | 1,498.00 | 1,474.00 | 1,496.00 | 1,496.00 | 448,657 |
| 2024-04-16 | 1,492.00 | 1,509.00 | 1,451.00 | 1,459.00 | 1,459.00 | 1,071,470 |
| 2024-04-15 | 1,490.00 | 1,502.00 | 1,480.00 | 1,500.00 | 1,500.00 | 855,793 |
| 2024-04-12 | 1,500.00 | 1,506.00 | 1,475.00 | 1,485.00 | 1,485.00 | 140,153 |
| 2024-04-11 | 1,489.00 | 1,515.00 | 1,482.00 | 1,500.00 | 1,500.00 | 2,654,531 |
| 2024-04-10 | 1,479.00 | 1,499.00 | 1,478.00 | 1,489.00 | 1,489.00 | 444,336 |
| 2024-04-09 | 1,475.00 | 1,496.00 | 1,475.00 | 1,486.00 | 1,486.00 | 316,906 |
| 2024-04-08 | 1,484.00 | 1,490.00 | 1,460.00 | 1,477.00 | 1,477.00 | 419,034 |
| 2024-04-05 | 1,482.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,465.00 | 335,139 |
| 2024-04-04 | 1,525.00 | 1,543.00 | 1,486.00 | 1,498.00 | 1,498.00 | 306,416 |
| 2024-04-03 | 1,535.00 | 1,536.00 | 1,525.00 | 1,526.00 | 1,526.00 | 508,887 |
| 2024-04-02 | 1,534.00 | 1,549.00 | 1,502.00 | 1,535.00 | 1,535.00 | 712,789 |
| 2024-03-28 | 1,500.00 | 1,539.00 | 1,500.00 | 1,530.00 | 1,530.00 | 245,228 |
| 2024-03-27 | 1,516.00 | 1,529.00 | 1,485.00 | 1,501.00 | 1,501.00 | 162,619 |
| 2024-03-26 | 1,475.00 | 1,547.00 | 1,470.00 | 1,514.00 | 1,514.00 | 322,513 |
| 2024-03-25 | 1,470.00 | 1,499.00 | 1,464.00 | 1,472.00 | 1,472.00 | 1,050,296 |
| 2024-03-22 | 1,451.00 | 1,500.00 | 1,451.00 | 1,481.00 | 1,481.00 | 234,619 |
| 2024-03-20 | 1,443.00 | 1,462.00 | 1,443.00 | 1,457.00 | 1,457.00 | 1,147,087 |
| 2024-03-19 | 1,437.00 | 1,448.00 | 1,430.00 | 1,443.00 | 1,443.00 | 329,529 |
| 2024-03-18 | 1,453.00 | 1,453.00 | 1,435.00 | 1,435.00 | 1,435.00 | 413,179 |
| 2024-03-15 | 1,450.00 | 1,450.00 | 1,429.00 | 1,445.00 | 1,445.00 | 1,385,608 |
| 2024-03-14 | 1,450.00 | 1,454.00 | 1,426.00 | 1,445.00 | 1,445.00 | 294,731 |
| 2024-03-13 | 1,448.00 | 1,460.00 | 1,430.00 | 1,448.00 | 1,448.00 | 432,885 |
| 2024-03-12 | 1,431.00 | 1,469.00 | 1,431.00 | 1,450.00 | 1,450.00 | 409,237 |
| 2024-03-11 | 1,431.00 | 1,467.00 | 1,425.00 | 1,460.00 | 1,460.00 | 890,828 |
| 2024-03-08 | 1,490.00 | 1,493.00 | 1,411.00 | 1,438.00 | 1,438.00 | 591,694 |
| 2024-03-07 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 439,524 |
| 2024-03-06 | 1,490.00 | 1,500.00 | 1,468.00 | 1,480.00 | 1,480.00 | 270,415 |
| 2024-03-05 | 1,470.00 | 1,490.00 | 1,469.00 | 1,487.00 | 1,487.00 | 219,535 |
| 2024-03-04 | 1,519.00 | 1,519.00 | 1,475.00 | 1,488.00 | 1,488.00 | 170,764 |
| 2024-03-01 | 1,506.00 | 1,535.00 | 1,484.00 | 1,512.00 | 1,512.00 | 157,694 |
| 2024-02-29 | 1,510.00 | 1,519.00 | 1,496.00 | 1,519.00 | 1,519.00 | 326,677 |
| 2024-02-28 | 1,495.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 254,190 |
| 2024-02-27 | 1,501.00 | 1,507.00 | 1,500.00 | 1,500.00 | 1,500.00 | 146,722 |
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.