PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,197.00 | 1,247.00 | 1,197.00 | 1,247.00 | 1,247.00 | 835,375 |
| 2023-06-07 | 1,206.00 | 1,219.00 | 1,184.00 | 1,204.00 | 1,204.00 | 481,343 |
| 2023-06-06 | 1,178.00 | 1,199.00 | 1,170.00 | 1,190.00 | 1,190.00 | 335,940 |
| 2023-06-05 | 1,190.00 | 1,202.00 | 1,168.00 | 1,175.00 | 1,175.00 | 302,849 |
| 2023-06-02 | 1,156.00 | 1,179.00 | 1,156.00 | 1,177.00 | 1,177.00 | 376,375 |
| 2023-06-01 | 1,167.00 | 1,180.00 | 1,146.00 | 1,165.00 | 1,165.00 | 460,522 |
| 2023-05-31 | 1,184.00 | 1,184.00 | 1,138.00 | 1,148.00 | 1,148.00 | 1,434,964 |
| 2023-05-30 | 1,170.00 | 1,199.00 | 1,153.00 | 1,185.00 | 1,185.00 | 856,259 |
| 2023-05-29 | 1,166.00 | 1,178.00 | 1,159.00 | 1,170.00 | 1,170.00 | 651,223 |
| 2023-05-26 | 1,171.00 | 1,181.00 | 1,156.00 | 1,175.00 | 1,175.00 | 452,837 |
| 2023-05-25 | 1,204.00 | 1,209.00 | 1,171.00 | 1,180.00 | 1,180.00 | 586,021 |
| 2023-05-24 | 1,183.00 | 1,185.00 | 1,169.00 | 1,185.00 | 1,185.00 | 363,280 |
| 2023-05-23 | 1,165.00 | 1,199.00 | 1,157.00 | 1,169.00 | 1,169.00 | 984,991 |
| 2023-05-22 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 406,220 |
| 2023-05-19 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 1,185.00 | 183,474 |
| 2023-05-18 | 1,197.00 | 1,211.00 | 1,170.00 | 1,176.00 | 1,176.00 | 418,968 |
| 2023-05-17 | 1,201.00 | 1,207.00 | 1,180.00 | 1,197.00 | 1,197.00 | 1,233,797 |
| 2023-05-16 | 1,216.00 | 1,269.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1,210,323 |
| 2023-05-15 | 1,160.00 | 1,229.00 | 1,142.00 | 1,229.00 | 1,229.00 | 737,242 |
| 2023-05-12 | 1,210.00 | 1,210.00 | 1,149.00 | 1,155.00 | 1,155.00 | 726,628 |
| 2023-05-11 | 1,236.00 | 1,253.00 | 1,208.00 | 1,211.00 | 1,211.00 | 1,676,726 |
| 2023-05-10 | 1,241.00 | 1,251.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,592,813 |
| 2023-05-09 | 1,290.00 | 1,299.00 | 1,239.00 | 1,240.00 | 1,240.00 | 1,461,446 |
| 2023-05-08 | 1,317.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2,419,774 |
| 2023-05-05 | 1,312.00 | 1,325.00 | 1,268.00 | 1,302.00 | 1,302.00 | 1,568,685 |
| 2023-05-04 | 1,329.00 | 1,369.00 | 1,303.00 | 1,325.00 | 1,325.00 | 6,125,493 |
| 2023-05-03 | 1,299.00 | 1,333.00 | 1,279.00 | 1,321.00 | 1,321.00 | 847,944 |
| 2023-05-02 | 1,310.00 | 1,319.00 | 1,300.00 | 1,301.00 | 1,276.00 | 807,055 |
| 2023-04-28 | 1,314.00 | 1,314.00 | 1,282.00 | 1,310.00 | 1,284.83 | 250,723 |
| 2023-04-26 | 1,280.00 | 1,300.00 | 1,280.00 | 1,293.00 | 1,268.15 | 249,821 |
| 2023-04-25 | 1,284.00 | 1,297.00 | 1,276.00 | 1,281.00 | 1,256.38 | 259,563 |
| 2023-04-24 | 1,251.00 | 1,306.00 | 1,251.00 | 1,300.00 | 1,275.02 | 360,296 |
| 2023-04-21 | 1,301.00 | 1,315.00 | 1,289.00 | 1,289.00 | 1,264.23 | 1,384,109 |
| 2023-04-20 | 1,307.00 | 1,307.00 | 1,300.00 | 1,307.00 | 1,281.88 | 1,927,000 |
| 2023-04-19 | 1,300.00 | 1,305.00 | 1,300.00 | 1,301.00 | 1,276.00 | 1,214,008 |
| 2023-04-18 | 1,310.00 | 1,314.00 | 1,300.00 | 1,301.00 | 1,276.00 | 1,204,422 |
| 2023-04-17 | 1,260.00 | 1,306.00 | 1,260.00 | 1,305.00 | 1,279.92 | 725,767 |
| 2023-04-14 | 1,220.00 | 1,269.00 | 1,212.00 | 1,269.00 | 1,244.61 | 554,691 |
| 2023-04-13 | 1,210.00 | 1,233.00 | 1,201.00 | 1,221.00 | 1,197.54 | 187,493 |
| 2023-04-12 | 1,250.00 | 1,250.00 | 1,202.00 | 1,215.00 | 1,191.65 | 562,264 |
| 2023-04-11 | 1,261.00 | 1,267.00 | 1,194.00 | 1,250.00 | 1,225.98 | 1,069,760 |
| 2023-04-06 | 1,219.00 | 1,219.00 | 1,201.00 | 1,203.00 | 1,179.88 | 101,199 |
| 2023-04-05 | 1,223.00 | 1,225.00 | 1,201.00 | 1,213.00 | 1,189.69 | 370,177 |
| 2023-04-04 | 1,204.00 | 1,237.00 | 1,204.00 | 1,233.00 | 1,209.31 | 247,501 |
| 2023-04-03 | 1,200.00 | 1,215.00 | 1,197.00 | 1,209.00 | 1,185.77 | 402,521 |
| 2023-03-31 | 1,225.00 | 1,236.00 | 1,200.00 | 1,208.00 | 1,184.79 | 449,386 |
| 2023-03-30 | 1,231.00 | 1,235.00 | 1,221.00 | 1,225.00 | 1,201.46 | 953,916 |
| 2023-03-29 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,211.27 | 252,853 |
| 2023-03-28 | 1,228.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,225.98 | 597,375 |
| 2023-03-27 | 1,221.00 | 1,231.00 | 1,220.00 | 1,220.00 | 1,196.56 | 373,780 |
| 2023-03-24 | 1,220.00 | 1,231.00 | 1,216.00 | 1,230.00 | 1,206.36 | 684,255 |
| 2023-03-23 | 1,215.00 | 1,230.00 | 1,214.00 | 1,220.00 | 1,196.56 | 615,668 |
| 2023-03-22 | 1,202.00 | 1,229.00 | 1,202.00 | 1,226.00 | 1,202.44 | 244,105 |
| 2023-03-20 | 1,175.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,186.75 | 749,902 |
| 2023-03-17 | 1,200.00 | 1,201.00 | 1,177.00 | 1,180.00 | 1,157.33 | 3,978,165 |
| 2023-03-16 | 1,196.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,172.04 | 1,282,539 |
| 2023-03-15 | 1,206.00 | 1,211.00 | 1,195.00 | 1,200.00 | 1,176.94 | 1,667,895 |
| 2023-03-14 | 1,210.00 | 1,212.00 | 1,200.00 | 1,205.00 | 1,181.84 | 578,874 |
| 2023-03-13 | 1,215.00 | 1,229.00 | 1,208.00 | 1,212.00 | 1,188.71 | 939,342 |
| 2023-03-10 | 1,221.00 | 1,232.00 | 1,220.00 | 1,225.00 | 1,201.46 | 279,432 |
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.