PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,500.00 | 1,512.00 | 1,495.00 | 1,500.00 | 1,500.00 | 118,708 |
| 2024-02-23 | 1,520.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | 194,649 |
| 2024-02-22 | 1,500.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 54,721 |
| 2024-02-21 | 1,480.00 | 1,505.00 | 1,480.00 | 1,501.00 | 1,501.00 | 124,391 |
| 2024-02-20 | 1,485.00 | 1,492.00 | 1,475.00 | 1,480.00 | 1,480.00 | 254,997 |
| 2024-02-19 | 1,481.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,495.00 | 324,789 |
| 2024-02-16 | 1,486.00 | 1,506.00 | 1,475.00 | 1,480.00 | 1,480.00 | 718,155 |
| 2024-02-15 | 1,515.00 | 1,530.00 | 1,486.00 | 1,486.00 | 1,486.00 | 278,510 |
| 2024-02-14 | 1,503.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 90,200 |
| 2024-02-13 | 1,496.00 | 1,550.00 | 1,496.00 | 1,515.00 | 1,515.00 | 336,889 |
| 2024-02-12 | 1,542.00 | 1,542.00 | 1,485.00 | 1,518.00 | 1,518.00 | 113,014 |
| 2024-02-09 | 1,520.00 | 1,539.00 | 1,515.00 | 1,535.00 | 1,535.00 | 24,596 |
| 2024-02-08 | 1,502.00 | 1,544.00 | 1,500.00 | 1,501.00 | 1,501.00 | 157,074 |
| 2024-02-07 | 1,484.00 | 1,529.00 | 1,480.00 | 1,521.00 | 1,521.00 | 388,821 |
| 2024-02-06 | 1,508.00 | 1,530.00 | 1,480.00 | 1,484.00 | 1,484.00 | 1,720,030 |
| 2024-02-05 | 1,510.00 | 1,549.00 | 1,500.00 | 1,511.00 | 1,511.00 | 201,891 |
| 2024-02-02 | 1,550.00 | 1,550.00 | 1,517.00 | 1,517.00 | 1,517.00 | 124,668 |
| 2024-02-01 | 1,576.00 | 1,593.00 | 1,533.00 | 1,533.00 | 1,533.00 | 85,199 |
| 2024-01-31 | 1,587.00 | 1,592.00 | 1,561.00 | 1,576.00 | 1,576.00 | 109,643 |
| 2024-01-30 | 1,597.00 | 1,610.00 | 1,579.00 | 1,598.00 | 1,598.00 | 127,740 |
| 2024-01-29 | 1,549.00 | 1,623.00 | 1,548.00 | 1,582.00 | 1,582.00 | 929,377 |
| 2024-01-26 | 1,499.00 | 1,550.00 | 1,499.00 | 1,550.00 | 1,550.00 | 289,642 |
| 2024-01-25 | 1,520.00 | 1,525.00 | 1,493.00 | 1,525.00 | 1,525.00 | 77,588 |
| 2024-01-24 | 1,490.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | 270,935 |
| 2024-01-23 | 1,487.00 | 1,490.00 | 1,471.00 | 1,477.00 | 1,477.00 | 252,953 |
| 2024-01-22 | 1,503.00 | 1,506.00 | 1,485.00 | 1,490.00 | 1,490.00 | 421,191 |
| 2024-01-19 | 1,507.00 | 1,519.00 | 1,503.00 | 1,503.00 | 1,503.00 | 494,535 |
| 2024-01-18 | 1,547.00 | 1,547.00 | 1,505.00 | 1,513.00 | 1,513.00 | 113,074 |
| 2024-01-17 | 1,538.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 495,671 |
| 2024-01-16 | 1,545.00 | 1,579.00 | 1,527.00 | 1,540.00 | 1,540.00 | 407,410 |
| 2024-01-15 | 1,559.00 | 1,560.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,926,601 |
| 2024-01-12 | 1,549.00 | 1,550.00 | 1,510.00 | 1,550.00 | 1,550.00 | 75,221 |
| 2024-01-11 | 1,574.00 | 1,574.00 | 1,500.00 | 1,520.00 | 1,520.00 | 86,044 |
| 2024-01-10 | 1,544.00 | 1,554.00 | 1,530.00 | 1,550.00 | 1,550.00 | 90,542 |
| 2024-01-09 | 1,538.00 | 1,575.00 | 1,526.00 | 1,561.00 | 1,561.00 | 94,065 |
| 2024-01-08 | 1,555.00 | 1,555.00 | 1,505.00 | 1,521.00 | 1,521.00 | 114,741 |
| 2024-01-05 | 1,554.00 | 1,554.00 | 1,517.00 | 1,517.00 | 1,517.00 | 68,308 |
| 2024-01-04 | 1,566.00 | 1,584.00 | 1,538.00 | 1,548.00 | 1,548.00 | 72,684 |
| 2024-01-03 | 1,559.00 | 1,560.00 | 1,532.00 | 1,550.00 | 1,550.00 | 255,521 |
| 2024-01-02 | 1,526.00 | 1,559.00 | 1,526.00 | 1,549.00 | 1,549.00 | 100,513 |
| 2023-12-29 | 1,549.00 | 1,555.00 | 1,531.00 | 1,535.00 | 1,535.00 | 103,882 |
| 2023-12-28 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 59,303 |
| 2023-12-27 | 1,545.00 | 1,560.00 | 1,540.00 | 1,554.00 | 1,554.00 | 395,251 |
| 2023-12-22 | 1,540.00 | 1,552.00 | 1,502.00 | 1,543.00 | 1,543.00 | 156,835 |
| 2023-12-21 | 1,529.00 | 1,549.00 | 1,502.00 | 1,545.00 | 1,545.00 | 1,515,995 |
| 2023-12-20 | 1,503.00 | 1,521.00 | 1,498.00 | 1,512.00 | 1,512.00 | 105,826 |
| 2023-12-19 | 1,501.00 | 1,522.00 | 1,499.00 | 1,499.00 | 1,499.00 | 72,233 |
| 2023-12-18 | 1,533.00 | 1,533.00 | 1,502.00 | 1,510.00 | 1,510.00 | 194,638 |
| 2023-12-14 | 1,498.00 | 1,549.00 | 1,462.00 | 1,547.00 | 1,547.00 | 2,160,885 |
| 2023-12-13 | 1,510.00 | 1,518.00 | 1,448.00 | 1,505.00 | 1,505.00 | 863,176 |
| 2023-12-12 | 1,515.00 | 1,530.00 | 1,496.00 | 1,518.00 | 1,518.00 | 693,610 |
| 2023-12-11 | 1,500.00 | 1,516.00 | 1,493.00 | 1,503.00 | 1,503.00 | 535,983 |
| 2023-12-08 | 1,507.00 | 1,518.00 | 1,495.00 | 1,506.00 | 1,506.00 | 305,222 |
| 2023-12-07 | 1,512.00 | 1,519.00 | 1,507.00 | 1,507.00 | 1,507.00 | 109,817 |
| 2023-12-06 | 1,520.00 | 1,520.00 | 1,507.00 | 1,510.00 | 1,510.00 | 111,262 |
| 2023-12-05 | 1,525.00 | 1,530.00 | 1,512.00 | 1,516.00 | 1,516.00 | 83,480 |
| 2023-12-04 | 1,510.00 | 1,530.00 | 1,502.00 | 1,519.00 | 1,519.00 | 183,912 |
| 2023-12-01 | 1,530.00 | 1,530.00 | 1,501.00 | 1,501.00 | 1,501.00 | 398,161 |
| 2023-11-30 | 1,500.00 | 1,520.00 | 1,500.00 | 1,515.00 | 1,515.00 | 2,239,156 |
| 2023-11-29 | 1,513.00 | 1,521.00 | 1,500.00 | 1,510.00 | 1,510.00 | 145,417 |
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.