PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,255.00 | 1,260.00 | 1,242.00 | 1,242.00 | 1,218.13 | 330,467 |
| 2023-03-08 | 1,256.00 | 1,267.00 | 1,251.00 | 1,260.00 | 1,235.79 | 632,494 |
| 2023-03-07 | 1,230.00 | 1,277.00 | 1,217.00 | 1,268.00 | 1,243.63 | 249,450 |
| 2023-03-06 | 1,260.00 | 1,278.00 | 1,251.00 | 1,266.00 | 1,241.67 | 332,939 |
| 2023-03-03 | 1,254.00 | 1,270.00 | 1,250.00 | 1,269.00 | 1,244.61 | 126,377 |
| 2023-03-02 | 1,256.00 | 1,272.00 | 1,219.00 | 1,261.00 | 1,236.77 | 359,455 |
| 2023-03-01 | 1,287.00 | 1,287.00 | 1,244.00 | 1,261.00 | 1,236.77 | 431,777 |
| 2023-02-28 | 1,231.00 | 1,299.00 | 1,231.00 | 1,299.00 | 1,274.04 | 608,458 |
| 2023-02-27 | 1,230.00 | 1,261.00 | 1,230.00 | 1,239.00 | 1,215.19 | 122,261 |
| 2023-02-24 | 1,232.00 | 1,261.00 | 1,232.00 | 1,261.00 | 1,236.77 | 271,324 |
| 2023-02-23 | 1,236.00 | 1,257.00 | 1,232.00 | 1,239.00 | 1,215.19 | 354,627 |
| 2023-02-22 | 1,230.00 | 1,240.00 | 1,220.00 | 1,232.00 | 1,208.33 | 267,202 |
| 2023-02-21 | 1,220.00 | 1,268.00 | 1,220.00 | 1,233.00 | 1,209.31 | 193,571 |
| 2023-02-20 | 1,240.00 | 1,240.00 | 1,228.00 | 1,228.00 | 1,204.40 | 543,678 |
| 2023-02-17 | 1,244.00 | 1,269.00 | 1,226.00 | 1,250.00 | 1,225.98 | 234,589 |
| 2023-02-16 | 1,231.00 | 1,242.00 | 1,220.00 | 1,242.00 | 1,218.13 | 217,426 |
| 2023-02-15 | 1,241.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,196.56 | 910,962 |
| 2023-02-14 | 1,228.00 | 1,255.00 | 1,220.00 | 1,255.00 | 1,230.88 | 750,811 |
| 2023-02-13 | 1,256.00 | 1,256.00 | 1,220.00 | 1,220.00 | 1,196.56 | 618,299 |
| 2023-02-10 | 1,245.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,206.36 | 365,466 |
| 2023-02-09 | 1,231.00 | 1,263.00 | 1,231.00 | 1,256.00 | 1,231.86 | 519,153 |
| 2023-02-08 | 1,240.00 | 1,244.00 | 1,227.00 | 1,244.00 | 1,220.10 | 348,003 |
| 2023-02-07 | 1,254.00 | 1,254.00 | 1,221.00 | 1,227.00 | 1,203.42 | 673,633 |
| 2023-02-06 | 1,263.00 | 1,274.00 | 1,240.00 | 1,249.00 | 1,225.00 | 387,431 |
| 2023-02-03 | 1,346.00 | 1,346.00 | 1,255.00 | 1,273.00 | 1,248.54 | 166,173 |
| 2023-02-02 | 1,277.00 | 1,326.00 | 1,231.00 | 1,282.00 | 1,257.37 | 407,937 |
| 2023-02-01 | 1,273.00 | 1,289.00 | 1,242.00 | 1,282.00 | 1,257.37 | 604,910 |
| 2023-01-31 | 1,231.00 | 1,289.00 | 1,231.00 | 1,277.00 | 1,252.46 | 1,709,159 |
| 2023-01-30 | 1,240.00 | 1,262.00 | 1,231.00 | 1,238.00 | 1,214.21 | 2,103,677 |
| 2023-01-27 | 1,224.00 | 1,279.00 | 1,220.00 | 1,244.00 | 1,220.10 | 319,724 |
| 2023-01-26 | 1,230.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,200.48 | 408,588 |
| 2023-01-25 | 1,230.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,206.36 | 850,342 |
| 2023-01-24 | 1,232.00 | 1,237.00 | 1,225.00 | 1,237.00 | 1,213.23 | 828,162 |
| 2023-01-23 | 1,221.00 | 1,236.00 | 1,220.00 | 1,228.00 | 1,204.40 | 184,885 |
| 2023-01-20 | 1,230.00 | 1,235.00 | 1,221.00 | 1,224.00 | 1,200.48 | 102,248 |
| 2023-01-19 | 1,223.00 | 1,240.00 | 1,223.00 | 1,237.00 | 1,213.23 | 453,719 |
| 2023-01-18 | 1,225.00 | 1,225.00 | 1,220.00 | 1,225.00 | 1,201.46 | 46,886 |
| 2023-01-17 | 1,220.00 | 1,225.00 | 1,219.00 | 1,225.00 | 1,201.46 | 243,689 |
| 2023-01-16 | 1,225.00 | 1,230.00 | 1,218.00 | 1,220.00 | 1,196.56 | 234,410 |
| 2023-01-13 | 1,229.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,201.46 | 95,448 |
| 2023-01-12 | 1,223.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,199.50 | 197,031 |
| 2023-01-11 | 1,215.00 | 1,228.00 | 1,214.00 | 1,216.00 | 1,192.63 | 392,349 |
| 2023-01-10 | 1,215.00 | 1,230.00 | 1,210.00 | 1,226.00 | 1,202.44 | 471,770 |
| 2023-01-09 | 1,217.00 | 1,228.00 | 1,212.00 | 1,220.00 | 1,196.56 | 294,696 |
| 2023-01-06 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,196.56 | 2,551,888 |
| 2023-01-05 | 1,212.00 | 1,242.00 | 1,206.00 | 1,237.00 | 1,213.23 | 338,367 |
| 2023-01-04 | 1,173.00 | 1,217.00 | 1,173.00 | 1,212.00 | 1,188.71 | 432,134 |
| 2023-01-03 | 1,210.00 | 1,231.00 | 1,210.00 | 1,214.00 | 1,190.67 | 818,574 |
| 2022-12-30 | 1,204.00 | 1,226.00 | 1,204.00 | 1,211.00 | 1,187.73 | 1,712,639 |
| 2022-12-29 | 1,195.00 | 1,213.00 | 1,190.00 | 1,211.00 | 1,187.73 | 424,514 |
| 2022-12-28 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,172.04 | 286,331 |
| 2022-12-23 | 1,185.00 | 1,192.00 | 1,183.00 | 1,183.00 | 1,160.27 | 19,921 |
| 2022-12-22 | 1,188.00 | 1,208.00 | 1,188.00 | 1,188.00 | 1,165.17 | 91,851 |
| 2022-12-21 | 1,197.00 | 1,211.00 | 1,192.00 | 1,204.00 | 1,180.86 | 1,035,049 |
| 2022-12-20 | 1,198.00 | 1,210.00 | 1,198.00 | 1,204.00 | 1,180.86 | 842,300 |
| 2022-12-19 | 1,195.00 | 1,204.00 | 1,190.00 | 1,200.00 | 1,176.94 | 681,060 |
| 2022-12-15 | 1,180.00 | 1,204.00 | 1,173.00 | 1,204.00 | 1,180.86 | 1,846,492 |
| 2022-12-14 | 1,180.00 | 1,189.00 | 1,175.00 | 1,180.00 | 1,157.33 | 1,090,303 |
| 2022-12-13 | 1,188.00 | 1,197.00 | 1,175.00 | 1,185.00 | 1,162.23 | 487,613 |
| 2022-12-12 | 1,171.00 | 1,189.00 | 1,171.00 | 1,188.00 | 1,165.17 | 268,929 |
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.