PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,380.00 | 1,380.00 | 1,347.00 | 1,365.00 | 1,365.00 | 517,215 |
| 2023-09-01 | 1,384.00 | 1,399.00 | 1,371.00 | 1,371.00 | 1,371.00 | 380,792 |
| 2023-08-31 | 1,408.00 | 1,408.00 | 1,372.00 | 1,400.00 | 1,400.00 | 923,352 |
| 2023-08-30 | 1,391.00 | 1,415.00 | 1,391.00 | 1,408.00 | 1,408.00 | 707,007 |
| 2023-08-29 | 1,400.00 | 1,405.00 | 1,388.00 | 1,400.00 | 1,400.00 | 429,134 |
| 2023-08-28 | 1,400.00 | 1,400.00 | 1,381.00 | 1,400.00 | 1,400.00 | 236,636 |
| 2023-08-25 | 1,414.00 | 1,415.00 | 1,392.00 | 1,393.00 | 1,393.00 | 182,228 |
| 2023-08-24 | 1,385.00 | 1,434.00 | 1,385.00 | 1,407.00 | 1,407.00 | 110,856 |
| 2023-08-23 | 1,425.00 | 1,435.00 | 1,365.00 | 1,430.00 | 1,430.00 | 564,971 |
| 2023-08-22 | 1,434.00 | 1,434.00 | 1,413.00 | 1,420.00 | 1,420.00 | 144,356 |
| 2023-08-21 | 1,421.00 | 1,440.00 | 1,416.00 | 1,416.00 | 1,416.00 | 232,702 |
| 2023-08-18 | 1,411.00 | 1,434.00 | 1,405.00 | 1,425.00 | 1,425.00 | 470,763 |
| 2023-08-17 | 1,430.00 | 1,430.00 | 1,410.00 | 1,411.00 | 1,411.00 | 416,126 |
| 2023-08-16 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,430.00 | 1,111,884 |
| 2023-08-15 | 1,403.00 | 1,412.00 | 1,392.00 | 1,409.00 | 1,409.00 | 138,803 |
| 2023-08-14 | 1,414.00 | 1,430.00 | 1,405.00 | 1,411.00 | 1,411.00 | 1,592,347 |
| 2023-08-11 | 1,401.00 | 1,436.00 | 1,400.00 | 1,431.00 | 1,431.00 | 234,310 |
| 2023-08-10 | 1,378.00 | 1,414.00 | 1,376.00 | 1,406.00 | 1,406.00 | 243,311 |
| 2023-08-08 | 1,370.00 | 1,410.00 | 1,370.00 | 1,387.00 | 1,387.00 | 498,187 |
| 2023-08-07 | 1,390.00 | 1,390.00 | 1,375.00 | 1,386.00 | 1,386.00 | 185,150 |
| 2023-08-04 | 1,416.00 | 1,416.00 | 1,389.00 | 1,399.00 | 1,399.00 | 242,273 |
| 2023-08-03 | 1,409.00 | 1,412.00 | 1,385.00 | 1,409.00 | 1,409.00 | 330,743 |
| 2023-08-02 | 1,420.00 | 1,444.00 | 1,391.00 | 1,392.00 | 1,392.00 | 853,389 |
| 2023-08-01 | 1,433.00 | 1,448.00 | 1,421.00 | 1,436.00 | 1,436.00 | 4,028,721 |
| 2023-07-31 | 1,430.00 | 1,441.00 | 1,425.00 | 1,433.00 | 1,433.00 | 302,879 |
| 2023-07-28 | 1,460.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | 378,049 |
| 2023-07-27 | 1,432.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 3,146,161 |
| 2023-07-26 | 1,400.00 | 1,431.00 | 1,400.00 | 1,431.00 | 1,431.00 | 796,429 |
| 2023-07-25 | 1,344.00 | 1,449.00 | 1,344.00 | 1,412.00 | 1,412.00 | 2,282,711 |
| 2023-07-24 | 1,370.00 | 1,396.00 | 1,356.00 | 1,388.00 | 1,388.00 | 2,850,973 |
| 2023-07-21 | 1,388.00 | 1,395.00 | 1,365.00 | 1,369.00 | 1,369.00 | 897,401 |
| 2023-07-20 | 1,370.00 | 1,387.00 | 1,366.00 | 1,384.00 | 1,384.00 | 119,855 |
| 2023-07-19 | 1,350.00 | 1,378.00 | 1,350.00 | 1,376.00 | 1,376.00 | 1,536,960 |
| 2023-07-18 | 1,350.00 | 1,362.00 | 1,347.00 | 1,350.00 | 1,350.00 | 450,309 |
| 2023-07-17 | 1,366.00 | 1,387.00 | 1,350.00 | 1,351.00 | 1,351.00 | 404,686 |
| 2023-07-14 | 1,350.00 | 1,368.00 | 1,350.00 | 1,362.00 | 1,362.00 | 1,228,851 |
| 2023-07-13 | 1,344.00 | 1,366.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1,240,530 |
| 2023-07-12 | 1,330.00 | 1,360.00 | 1,330.00 | 1,353.00 | 1,353.00 | 2,448,184 |
| 2023-07-11 | 1,311.00 | 1,350.00 | 1,311.00 | 1,349.00 | 1,349.00 | 723,092 |
| 2023-07-10 | 1,359.00 | 1,359.00 | 1,318.00 | 1,320.00 | 1,320.00 | 273,704 |
| 2023-07-07 | 1,331.00 | 1,365.00 | 1,330.00 | 1,351.00 | 1,351.00 | 439,819 |
| 2023-07-06 | 1,321.00 | 1,358.00 | 1,320.00 | 1,341.00 | 1,341.00 | 685,166 |
| 2023-07-05 | 1,330.00 | 1,335.00 | 1,315.00 | 1,321.00 | 1,321.00 | 1,016,118 |
| 2023-07-04 | 1,335.00 | 1,347.00 | 1,330.00 | 1,333.00 | 1,333.00 | 706,741 |
| 2023-07-03 | 1,329.00 | 1,335.00 | 1,316.00 | 1,335.00 | 1,335.00 | 783,667 |
| 2023-06-30 | 1,308.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1,610,725 |
| 2023-06-29 | 1,236.00 | 1,290.00 | 1,232.00 | 1,290.00 | 1,290.00 | 988,983 |
| 2023-06-28 | 1,250.00 | 1,273.00 | 1,247.00 | 1,257.00 | 1,257.00 | 516,706 |
| 2023-06-27 | 1,282.00 | 1,282.00 | 1,240.00 | 1,255.00 | 1,255.00 | 449,635 |
| 2023-06-26 | 1,261.00 | 1,286.00 | 1,261.00 | 1,282.00 | 1,282.00 | 925,802 |
| 2023-06-23 | 1,277.00 | 1,282.00 | 1,257.00 | 1,268.00 | 1,268.00 | 280,769 |
| 2023-06-22 | 1,268.00 | 1,290.00 | 1,268.00 | 1,284.00 | 1,284.00 | 268,251 |
| 2023-06-21 | 1,260.00 | 1,284.00 | 1,260.00 | 1,276.00 | 1,276.00 | 438,305 |
| 2023-06-20 | 1,276.00 | 1,280.00 | 1,250.00 | 1,261.00 | 1,261.00 | 465,028 |
| 2023-06-19 | 1,338.00 | 1,338.00 | 1,274.00 | 1,280.00 | 1,280.00 | 425,673 |
| 2023-06-15 | 1,290.00 | 1,359.00 | 1,264.00 | 1,359.00 | 1,359.00 | 3,015,143 |
| 2023-06-14 | 1,234.00 | 1,284.00 | 1,234.00 | 1,269.00 | 1,269.00 | 128,586 |
| 2023-06-13 | 1,230.00 | 1,243.00 | 1,216.00 | 1,238.00 | 1,238.00 | 500,309 |
| 2023-06-12 | 1,235.00 | 1,247.00 | 1,228.00 | 1,238.00 | 1,238.00 | 986,606 |
| 2023-06-09 | 1,220.00 | 1,250.00 | 1,216.00 | 1,249.00 | 1,249.00 | 357,268 |
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.