PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,171.00 | 1,189.00 | 1,171.00 | 1,188.00 | 1,165.17 | 268,929 |
| 2022-12-09 | 1,185.00 | 1,200.00 | 1,170.00 | 1,178.00 | 1,155.36 | 761,830 |
| 2022-12-08 | 1,190.00 | 1,210.00 | 1,183.00 | 1,199.00 | 1,175.96 | 1,083,809 |
| 2022-12-07 | 1,184.00 | 1,191.00 | 1,180.00 | 1,191.00 | 1,168.11 | 369,604 |
| 2022-12-06 | 1,204.00 | 1,210.00 | 1,183.00 | 1,183.00 | 1,160.27 | 626,884 |
| 2022-12-05 | 1,180.00 | 1,206.00 | 1,180.00 | 1,205.00 | 1,181.84 | 1,909,095 |
| 2022-12-02 | 1,180.00 | 1,191.00 | 1,165.00 | 1,180.00 | 1,157.33 | 569,583 |
| 2022-12-01 | 1,182.00 | 1,223.00 | 1,152.00 | 1,180.00 | 1,157.33 | 2,134,908 |
| 2022-11-30 | 1,200.00 | 1,244.00 | 1,187.00 | 1,187.00 | 1,164.19 | 5,539,162 |
| 2022-11-29 | 1,204.00 | 1,206.00 | 1,190.00 | 1,193.00 | 1,170.08 | 849,457 |
| 2022-11-28 | 1,204.00 | 1,218.00 | 1,195.00 | 1,195.00 | 1,172.04 | 534,159 |
| 2022-11-25 | 1,190.00 | 1,215.00 | 1,185.00 | 1,204.00 | 1,180.86 | 471,768 |
| 2022-11-24 | 1,199.00 | 1,209.00 | 1,180.00 | 1,187.00 | 1,164.19 | 921,512 |
| 2022-11-23 | 1,206.00 | 1,219.00 | 1,191.00 | 1,198.00 | 1,174.98 | 381,293 |
| 2022-11-22 | 1,205.00 | 1,230.00 | 1,194.00 | 1,206.00 | 1,182.83 | 232,509 |
| 2022-11-21 | 1,227.00 | 1,242.00 | 1,220.00 | 1,220.00 | 1,196.56 | 869,795 |
| 2022-11-18 | 1,249.00 | 1,249.00 | 1,205.00 | 1,226.00 | 1,202.44 | 301,178 |
| 2022-11-17 | 1,230.00 | 1,261.00 | 1,229.00 | 1,229.00 | 1,205.38 | 1,485,350 |
| 2022-11-16 | 1,200.00 | 1,229.00 | 1,200.00 | 1,222.00 | 1,198.52 | 1,717,040 |
| 2022-11-15 | 1,185.00 | 1,207.00 | 1,153.00 | 1,201.00 | 1,177.92 | 1,220,734 |
| 2022-11-14 | 1,156.00 | 1,199.00 | 1,138.00 | 1,193.00 | 1,170.08 | 2,459,741 |
| 2022-11-11 | 1,130.00 | 1,171.00 | 1,119.00 | 1,156.00 | 1,133.79 | 1,247,626 |
| 2022-11-10 | 1,105.00 | 1,128.00 | 1,105.00 | 1,119.00 | 1,097.50 | 314,554 |
| 2022-11-09 | 1,127.00 | 1,127.00 | 1,103.00 | 1,123.00 | 1,101.42 | 462,563 |
| 2022-11-08 | 1,114.00 | 1,132.00 | 1,110.00 | 1,118.00 | 1,096.52 | 761,813 |
| 2022-11-07 | 1,110.00 | 1,123.00 | 1,102.00 | 1,115.00 | 1,093.57 | 435,246 |
| 2022-11-04 | 1,104.00 | 1,128.00 | 1,104.00 | 1,110.00 | 1,088.67 | 566,587 |
| 2022-11-03 | 1,100.00 | 1,140.00 | 1,099.00 | 1,100.00 | 1,078.86 | 262,431 |
| 2022-11-02 | 1,119.00 | 1,130.00 | 1,108.00 | 1,121.00 | 1,099.46 | 564,263 |
| 2022-11-01 | 1,090.00 | 1,139.00 | 1,090.00 | 1,130.00 | 1,097.50 | 1,494,875 |
| 2022-10-31 | 1,102.00 | 1,105.00 | 1,075.00 | 1,097.00 | 1,065.45 | 669,571 |
| 2022-10-28 | 1,101.00 | 1,108.00 | 1,090.00 | 1,106.00 | 1,074.19 | 144,222 |
| 2022-10-27 | 1,104.00 | 1,110.00 | 1,090.00 | 1,101.00 | 1,069.33 | 330,624 |
| 2022-10-26 | 1,090.00 | 1,107.00 | 1,082.00 | 1,103.00 | 1,071.27 | 771,005 |
| 2022-10-25 | 1,110.00 | 1,110.00 | 1,096.00 | 1,096.00 | 1,064.48 | 331,509 |
| 2022-10-24 | 1,090.50 | 1,108.00 | 1,090.50 | 1,100.00 | 1,068.36 | 1,981,828 |
| 2022-10-21 | 1,095.00 | 1,095.00 | 1,080.00 | 1,094.00 | 1,062.53 | 361,916 |
| 2022-10-20 | 1,078.00 | 1,113.00 | 1,075.00 | 1,104.00 | 1,072.25 | 4,653,005 |
| 2022-10-19 | 1,071.00 | 1,080.00 | 1,071.00 | 1,079.00 | 1,047.96 | 413,412 |
| 2022-10-18 | 1,078.00 | 1,081.00 | 1,070.00 | 1,079.00 | 1,047.96 | 1,793,059 |
| 2022-10-17 | 1,086.00 | 1,089.00 | 1,079.00 | 1,080.00 | 1,048.94 | 2,268,397 |
| 2022-10-14 | 1,083.00 | 1,095.00 | 1,072.00 | 1,089.00 | 1,057.68 | 8,100,268 |
| 2022-10-13 | 1,073.00 | 1,089.00 | 1,051.00 | 1,067.00 | 1,036.31 | 1,810,173 |
| 2022-10-12 | 1,079.00 | 1,084.00 | 1,070.00 | 1,073.00 | 1,042.14 | 843,450 |
| 2022-10-11 | 1,082.00 | 1,082.00 | 1,045.00 | 1,078.00 | 1,046.99 | 734,628 |
| 2022-10-10 | 1,056.00 | 1,086.00 | 1,056.00 | 1,080.00 | 1,048.94 | 2,281,711 |
| 2022-10-07 | 1,082.00 | 1,094.00 | 1,074.00 | 1,080.00 | 1,048.94 | 1,855,029 |
| 2022-10-06 | 1,090.00 | 1,095.00 | 1,072.00 | 1,086.00 | 1,054.76 | 9,002,591 |
| 2022-10-05 | 1,060.00 | 1,090.00 | 1,060.00 | 1,088.00 | 1,056.71 | 1,980,596 |
| 2022-10-04 | 1,065.00 | 1,084.00 | 1,058.00 | 1,073.00 | 1,042.14 | 9,904,503 |
| 2022-10-03 | 1,075.00 | 1,075.00 | 1,053.00 | 1,065.00 | 1,034.37 | 874,826 |
| 2022-09-30 | 1,051.00 | 1,090.00 | 1,040.00 | 1,077.00 | 1,046.02 | 2,888,441 |
| 2022-09-29 | 1,061.00 | 1,079.00 | 1,048.00 | 1,051.00 | 1,020.77 | 2,830,086 |
| 2022-09-28 | 1,070.00 | 1,078.00 | 1,044.00 | 1,064.00 | 1,033.40 | 2,622,402 |
| 2022-09-27 | 1,077.00 | 1,077.00 | 1,041.00 | 1,065.00 | 1,034.37 | 1,755,976 |
| 2022-09-26 | 1,086.00 | 1,089.00 | 1,039.00 | 1,046.00 | 1,015.91 | 1,053,861 |
| 2022-09-23 | 1,090.00 | 1,090.00 | 1,058.00 | 1,071.00 | 1,040.19 | 1,499,851 |
| 2022-09-22 | 1,075.00 | 1,090.00 | 1,063.00 | 1,070.00 | 1,039.22 | 3,110,504 |
| 2022-09-21 | 1,066.00 | 1,076.00 | 1,055.00 | 1,072.00 | 1,041.17 | 929,652 |
| 2022-09-20 | 1,076.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,044.08 | 2,749,670 |
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.