PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,089.00 | 1,096.00 | 1,062.00 | 1,076.00 | 1,045.05 | 3,277,410 |
| 2022-09-16 | 1,081.00 | 1,095.00 | 1,081.00 | 1,091.00 | 1,059.62 | 9,554,323 |
| 2022-09-15 | 1,072.00 | 1,095.00 | 1,071.00 | 1,088.00 | 1,056.71 | 3,709,155 |
| 2022-09-14 | 1,085.00 | 1,098.00 | 1,074.00 | 1,083.00 | 1,051.85 | 10,294,080 |
| 2022-09-13 | 1,078.00 | 1,096.00 | 1,070.00 | 1,095.00 | 1,063.50 | 12,951,361 |
| 2022-09-12 | 1,073.00 | 1,100.00 | 1,070.00 | 1,076.00 | 1,045.05 | 6,172,335 |
| 2022-09-09 | 1,124.00 | 1,124.00 | 1,060.00 | 1,060.00 | 1,029.51 | 2,751,875 |
| 2022-09-08 | 1,060.00 | 1,103.00 | 1,027.00 | 1,100.00 | 1,068.36 | 9,837,908 |
| 2022-09-07 | 1,015.00 | 1,061.00 | 981.00 | 1,060.00 | 1,029.51 | 34,279,402 |
| 2022-09-06 | 1,080.00 | 1,279.00 | 1,080.00 | 1,163.00 | 1,129.55 | 4,415,824 |
| 2022-09-05 | 1,050.00 | 1,129.00 | 1,031.00 | 1,106.00 | 1,074.19 | 2,071,929 |
| 2022-09-02 | 1,084.00 | 1,111.00 | 1,022.00 | 1,050.00 | 1,019.80 | 2,300,073 |
| 2022-09-01 | 1,140.00 | 1,178.00 | 1,090.00 | 1,100.00 | 1,068.36 | 3,215,896 |
| 2022-08-31 | 1,156.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,107.21 | 966,467 |
| 2022-08-30 | 1,155.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,102.35 | 939,540 |
| 2022-08-29 | 1,169.00 | 1,169.00 | 1,131.00 | 1,155.00 | 1,121.78 | 167,765 |
| 2022-08-26 | 1,170.00 | 1,170.00 | 1,149.00 | 1,156.00 | 1,122.75 | 428,507 |
| 2022-08-25 | 1,155.00 | 1,173.00 | 1,152.00 | 1,152.00 | 1,118.86 | 425,969 |
| 2022-08-24 | 1,180.00 | 1,180.00 | 1,149.00 | 1,150.00 | 1,116.92 | 1,479,279 |
| 2022-08-23 | 1,175.00 | 1,185.00 | 1,158.00 | 1,160.00 | 1,126.63 | 399,816 |
| 2022-08-22 | 1,170.00 | 1,179.00 | 1,160.00 | 1,160.00 | 1,126.63 | 458,679 |
| 2022-08-19 | 1,166.00 | 1,190.00 | 1,166.00 | 1,170.00 | 1,136.35 | 108,913 |
| 2022-08-18 | 1,199.00 | 1,199.00 | 1,166.00 | 1,166.00 | 1,132.46 | 69,484 |
| 2022-08-17 | 1,169.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,155.77 | 313,326 |
| 2022-08-16 | 1,180.00 | 1,188.00 | 1,150.00 | 1,160.00 | 1,126.63 | 1,122,601 |
| 2022-08-15 | 1,183.00 | 1,225.00 | 1,181.00 | 1,181.00 | 1,147.03 | 110,083 |
| 2022-08-12 | 1,205.00 | 1,259.00 | 1,181.00 | 1,245.00 | 1,209.19 | 275,671 |
| 2022-08-11 | 1,212.00 | 1,236.00 | 1,161.00 | 1,205.00 | 1,170.34 | 680,544 |
| 2022-08-10 | 1,185.00 | 1,198.00 | 1,160.00 | 1,183.00 | 1,148.97 | 547,054 |
| 2022-08-08 | 1,201.00 | 1,201.00 | 1,160.00 | 1,185.00 | 1,150.92 | 265,213 |
| 2022-08-05 | 1,175.00 | 1,200.00 | 1,154.00 | 1,200.00 | 1,165.48 | 166,312 |
| 2022-08-04 | 1,180.00 | 1,199.00 | 1,150.00 | 1,175.00 | 1,141.20 | 388,510 |
| 2022-08-03 | 1,199.00 | 1,199.00 | 1,140.00 | 1,170.00 | 1,136.35 | 173,402 |
| 2022-08-02 | 1,170.00 | 1,224.00 | 1,146.00 | 1,150.00 | 1,116.92 | 550,458 |
| 2022-08-01 | 1,229.00 | 1,229.00 | 1,171.00 | 1,181.00 | 1,147.03 | 90,013 |
| 2022-07-29 | 1,240.00 | 1,252.00 | 1,175.00 | 1,189.00 | 1,154.80 | 318,093 |
| 2022-07-28 | 1,155.00 | 1,275.00 | 1,151.00 | 1,214.00 | 1,179.08 | 1,033,914 |
| 2022-07-27 | 1,110.00 | 1,168.00 | 1,110.00 | 1,151.00 | 1,117.89 | 253,557 |
| 2022-07-26 | 1,115.00 | 1,121.00 | 1,109.00 | 1,120.00 | 1,087.78 | 833,454 |
| 2022-07-25 | 1,111.00 | 1,135.00 | 1,109.00 | 1,115.00 | 1,082.93 | 236,469 |
| 2022-07-22 | 1,130.00 | 1,135.00 | 1,108.00 | 1,120.00 | 1,087.78 | 1,057,965 |
| 2022-07-21 | 1,111.00 | 1,162.00 | 1,110.00 | 1,130.00 | 1,097.50 | 700,078 |
| 2022-07-20 | 1,120.00 | 1,144.00 | 1,101.00 | 1,110.00 | 1,078.07 | 574,531 |
| 2022-07-19 | 1,127.00 | 1,144.00 | 1,101.00 | 1,110.00 | 1,078.07 | 488,768 |
| 2022-07-18 | 1,164.00 | 1,172.00 | 1,125.00 | 1,125.00 | 1,092.64 | 170,082 |
| 2022-07-15 | 1,163.00 | 1,171.00 | 1,101.00 | 1,120.00 | 1,087.78 | 402,185 |
| 2022-07-14 | 1,151.00 | 1,176.00 | 1,151.00 | 1,163.00 | 1,129.55 | 324,883 |
| 2022-07-13 | 1,150.00 | 1,184.00 | 1,142.00 | 1,150.00 | 1,116.92 | 1,031,722 |
| 2022-07-12 | 1,105.00 | 1,149.00 | 1,095.00 | 1,135.00 | 1,102.35 | 432,211 |
| 2022-07-11 | 1,100.00 | 1,122.00 | 1,080.00 | 1,103.00 | 1,071.27 | 279,661 |
| 2022-07-08 | 1,101.00 | 1,123.00 | 1,090.00 | 1,102.00 | 1,070.30 | 786,073 |
| 2022-07-07 | 1,101.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,073.22 | 190,220 |
| 2022-07-06 | 1,134.00 | 1,138.00 | 1,075.00 | 1,103.00 | 1,071.27 | 312,982 |
| 2022-07-05 | 1,178.00 | 1,179.00 | 1,122.00 | 1,132.00 | 1,099.44 | 593,781 |
| 2022-07-04 | 1,250.00 | 1,275.00 | 1,130.00 | 1,132.00 | 1,099.44 | 649,155 |
| 2022-07-01 | 1,171.00 | 1,335.00 | 1,160.00 | 1,319.00 | 1,281.06 | 620,427 |
| 2022-06-30 | 1,199.00 | 1,221.00 | 1,170.00 | 1,173.00 | 1,139.26 | 2,068,887 |
| 2022-06-29 | 1,168.00 | 1,176.00 | 1,150.00 | 1,176.00 | 1,142.17 | 375,027 |
| 2022-06-28 | 1,171.00 | 1,182.00 | 1,168.00 | 1,168.00 | 1,134.40 | 370,766 |
| 2022-06-27 | 1,157.00 | 1,174.00 | 1,155.00 | 1,170.00 | 1,136.35 | 629,430 |
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.