PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,514.00 | 1,530.00 | 1,514.00 | 1,525.00 | 1,525.00 | 307,410 |
| 2023-11-27 | 1,489.00 | 1,521.00 | 1,480.00 | 1,520.00 | 1,520.00 | 437,285 |
| 2023-11-24 | 1,512.00 | 1,521.00 | 1,496.00 | 1,510.00 | 1,510.00 | 165,742 |
| 2023-11-23 | 1,501.00 | 1,520.00 | 1,501.00 | 1,512.00 | 1,512.00 | 67,693 |
| 2023-11-22 | 1,509.00 | 1,521.00 | 1,442.00 | 1,508.00 | 1,508.00 | 199,884 |
| 2023-11-21 | 1,529.00 | 1,535.00 | 1,509.00 | 1,521.00 | 1,521.00 | 171,090 |
| 2023-11-20 | 1,530.00 | 1,530.00 | 1,512.00 | 1,517.00 | 1,517.00 | 328,380 |
| 2023-11-17 | 1,509.00 | 1,531.00 | 1,495.00 | 1,515.00 | 1,515.00 | 220,842 |
| 2023-11-16 | 1,502.00 | 1,510.00 | 1,486.00 | 1,498.00 | 1,498.00 | 278,524 |
| 2023-11-15 | 1,476.00 | 1,508.00 | 1,476.00 | 1,508.00 | 1,508.00 | 480,076 |
| 2023-11-14 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 237,839 |
| 2023-11-13 | 1,481.00 | 1,490.00 | 1,474.00 | 1,474.00 | 1,474.00 | 5,551,217 |
| 2023-11-10 | 1,470.00 | 1,489.00 | 1,470.00 | 1,489.00 | 1,489.00 | 243,396 |
| 2023-11-09 | 1,493.00 | 1,493.00 | 1,459.00 | 1,480.00 | 1,480.00 | 1,185,325 |
| 2023-11-08 | 1,492.00 | 1,493.00 | 1,476.00 | 1,478.00 | 1,478.00 | 361,593 |
| 2023-11-07 | 1,428.00 | 1,501.00 | 1,428.00 | 1,476.00 | 1,476.00 | 1,486,850 |
| 2023-11-06 | 1,480.00 | 1,514.00 | 1,480.00 | 1,509.00 | 1,509.00 | 1,450,502 |
| 2023-11-03 | 1,480.00 | 1,549.00 | 1,461.00 | 1,471.00 | 1,471.00 | 867,212 |
| 2023-11-02 | 1,450.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,485.00 | 740,479 |
| 2023-11-01 | 1,442.00 | 1,445.00 | 1,427.00 | 1,445.00 | 1,445.00 | 224,547 |
| 2023-10-31 | 1,423.00 | 1,450.00 | 1,423.00 | 1,446.00 | 1,446.00 | 563,228 |
| 2023-10-30 | 1,403.00 | 1,435.00 | 1,403.00 | 1,403.00 | 1,403.00 | 261,397 |
| 2023-10-27 | 1,401.00 | 1,419.00 | 1,400.00 | 1,406.00 | 1,406.00 | 203,592 |
| 2023-10-26 | 1,404.00 | 1,412.00 | 1,396.00 | 1,402.00 | 1,402.00 | 541,362 |
| 2023-10-25 | 1,398.00 | 1,420.00 | 1,394.00 | 1,403.00 | 1,403.00 | 331,104 |
| 2023-10-24 | 1,399.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 825,346 |
| 2023-10-23 | 1,399.00 | 1,400.00 | 1,390.00 | 1,393.00 | 1,393.00 | 387,327 |
| 2023-10-20 | 1,386.00 | 1,404.00 | 1,385.00 | 1,399.00 | 1,399.00 | 426,215 |
| 2023-10-19 | 1,399.00 | 1,399.00 | 1,390.00 | 1,390.00 | 1,390.00 | 455,810 |
| 2023-10-18 | 1,425.00 | 1,433.00 | 1,400.00 | 1,408.00 | 1,408.00 | 516,454 |
| 2023-10-17 | 1,410.00 | 1,440.00 | 1,409.00 | 1,413.00 | 1,413.00 | 1,006,939 |
| 2023-10-16 | 1,385.00 | 1,433.00 | 1,385.00 | 1,426.00 | 1,426.00 | 973,082 |
| 2023-10-13 | 1,390.00 | 1,406.00 | 1,381.00 | 1,390.00 | 1,390.00 | 371,553 |
| 2023-10-12 | 1,389.00 | 1,400.00 | 1,371.00 | 1,387.00 | 1,387.00 | 268,024 |
| 2023-10-11 | 1,356.00 | 1,381.00 | 1,329.00 | 1,379.00 | 1,379.00 | 328,000 |
| 2023-10-10 | 1,349.00 | 1,366.00 | 1,340.00 | 1,356.00 | 1,356.00 | 254,242 |
| 2023-10-09 | 1,323.00 | 1,338.00 | 1,310.00 | 1,327.00 | 1,327.00 | 2,843,037 |
| 2023-10-06 | 1,335.00 | 1,340.00 | 1,315.00 | 1,324.00 | 1,324.00 | 396,847 |
| 2023-10-05 | 1,317.00 | 1,342.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1,735,591 |
| 2023-10-04 | 1,319.00 | 1,319.00 | 1,292.00 | 1,307.00 | 1,307.00 | 445,983 |
| 2023-10-03 | 1,310.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,305.00 | 354,179 |
| 2023-10-02 | 1,321.00 | 1,321.00 | 1,285.00 | 1,285.00 | 1,285.00 | 206,611 |
| 2023-09-29 | 1,300.00 | 1,319.00 | 1,288.00 | 1,310.00 | 1,310.00 | 503,039 |
| 2023-09-28 | 1,302.00 | 1,310.00 | 1,282.50 | 1,291.00 | 1,291.00 | 584,900 |
| 2023-09-27 | 1,316.00 | 1,331.00 | 1,307.00 | 1,307.00 | 1,307.00 | 3,620,237 |
| 2023-09-26 | 1,313.00 | 1,334.00 | 1,303.00 | 1,320.00 | 1,320.00 | 499,868 |
| 2023-09-22 | 1,320.00 | 1,323.00 | 1,314.50 | 1,320.00 | 1,320.00 | 525,074 |
| 2023-09-21 | 1,328.00 | 1,337.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2,914,810 |
| 2023-09-20 | 1,330.00 | 1,344.00 | 1,321.00 | 1,340.00 | 1,340.00 | 1,281,672 |
| 2023-09-19 | 1,321.00 | 1,345.00 | 1,320.00 | 1,333.00 | 1,333.00 | 407,452 |
| 2023-09-18 | 1,360.00 | 1,360.00 | 1,321.00 | 1,327.00 | 1,327.00 | 227,338 |
| 2023-09-15 | 1,328.00 | 1,357.00 | 1,323.00 | 1,357.00 | 1,357.00 | 633,056 |
| 2023-09-14 | 1,335.00 | 1,359.00 | 1,320.00 | 1,359.00 | 1,359.00 | 206,906 |
| 2023-09-13 | 1,358.00 | 1,358.00 | 1,329.00 | 1,335.00 | 1,335.00 | 700,998 |
| 2023-09-12 | 1,388.00 | 1,388.00 | 1,356.00 | 1,372.00 | 1,372.00 | 303,959 |
| 2023-09-11 | 1,350.00 | 1,394.00 | 1,350.00 | 1,388.00 | 1,388.00 | 264,488 |
| 2023-09-08 | 1,383.00 | 1,383.00 | 1,347.00 | 1,350.00 | 1,350.00 | 421,041 |
| 2023-09-07 | 1,384.00 | 1,397.00 | 1,363.00 | 1,375.00 | 1,375.00 | 89,515 |
| 2023-09-06 | 1,400.00 | 1,400.00 | 1,364.00 | 1,384.00 | 1,384.00 | 347,439 |
| 2023-09-05 | 1,365.00 | 1,396.00 | 1,350.00 | 1,396.00 | 1,396.00 | 307,272 |
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.