PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,136.00 | 1,162.00 | 1,110.00 | 1,155.00 | 1,121.78 | 893,298 |
| 2022-06-23 | 1,100.00 | 1,175.00 | 1,100.00 | 1,147.00 | 1,114.01 | 132,363 |
| 2022-06-22 | 1,151.00 | 1,152.00 | 1,100.00 | 1,118.00 | 1,085.84 | 808,458 |
| 2022-06-21 | 1,221.00 | 1,234.00 | 1,121.00 | 1,150.00 | 1,116.92 | 1,580,635 |
| 2022-06-20 | 1,205.00 | 1,226.00 | 1,188.00 | 1,218.00 | 1,182.97 | 1,792,155 |
| 2022-06-17 | 1,155.00 | 1,246.00 | 1,145.00 | 1,246.00 | 1,210.16 | 1,372,056 |
| 2022-06-15 | 1,120.00 | 1,158.00 | 1,119.00 | 1,158.00 | 1,124.69 | 286,530 |
| 2022-06-14 | 1,132.00 | 1,142.00 | 1,112.00 | 1,115.00 | 1,082.93 | 228,208 |
| 2022-06-13 | 1,212.00 | 1,212.00 | 1,135.00 | 1,135.00 | 1,102.35 | 240,626 |
| 2022-06-10 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,136.35 | 165,541 |
| 2022-06-09 | 1,180.00 | 1,208.00 | 1,175.00 | 1,180.00 | 1,146.06 | 120,384 |
| 2022-06-08 | 1,187.00 | 1,196.00 | 1,174.00 | 1,174.00 | 1,140.23 | 698,831 |
| 2022-06-07 | 1,186.00 | 1,243.00 | 1,183.00 | 1,185.00 | 1,150.92 | 252,916 |
| 2022-06-06 | 1,240.00 | 1,240.00 | 1,195.00 | 1,196.00 | 1,161.60 | 190,663 |
| 2022-06-03 | 1,211.00 | 1,211.00 | 1,175.00 | 1,185.00 | 1,150.92 | 441,055 |
| 2022-06-02 | 1,237.00 | 1,237.00 | 1,162.00 | 1,168.00 | 1,134.40 | 573,571 |
| 2022-06-01 | 1,233.00 | 1,236.00 | 1,181.00 | 1,201.00 | 1,166.46 | 1,428,299 |
| 2022-05-31 | 1,220.00 | 1,244.00 | 1,218.00 | 1,235.00 | 1,199.48 | 808,973 |
| 2022-05-30 | 1,245.00 | 1,275.00 | 1,225.00 | 1,235.00 | 1,199.48 | 950,709 |
| 2022-05-27 | 1,217.00 | 1,256.00 | 1,217.00 | 1,245.00 | 1,209.19 | 1,223,487 |
| 2022-05-26 | 1,226.00 | 1,242.00 | 1,210.00 | 1,210.00 | 1,175.20 | 611,958 |
| 2022-05-25 | 1,280.00 | 1,280.00 | 1,213.00 | 1,225.00 | 1,189.76 | 1,137,540 |
| 2022-05-24 | 1,270.00 | 1,278.00 | 1,256.00 | 1,270.00 | 1,233.47 | 857,050 |
| 2022-05-23 | 1,230.00 | 1,291.00 | 1,229.00 | 1,269.00 | 1,232.50 | 555,642 |
| 2022-05-20 | 1,256.00 | 1,256.00 | 1,201.00 | 1,219.00 | 1,183.94 | 962,899 |
| 2022-05-19 | 1,280.00 | 1,281.00 | 1,219.00 | 1,250.00 | 1,214.05 | 506,036 |
| 2022-05-18 | 1,300.00 | 1,314.00 | 1,273.00 | 1,281.00 | 1,244.15 | 1,147,111 |
| 2022-05-17 | 1,310.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,262.61 | 557,038 |
| 2022-05-16 | 1,299.00 | 1,324.00 | 1,299.00 | 1,308.00 | 1,270.38 | 588,285 |
| 2022-05-13 | 1,300.00 | 1,312.00 | 1,299.00 | 1,300.00 | 1,262.61 | 636,172 |
| 2022-05-12 | 1,310.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,272.32 | 691,944 |
| 2022-05-11 | 1,313.00 | 1,317.00 | 1,282.00 | 1,310.00 | 1,272.32 | 781,988 |
| 2022-05-10 | 1,319.00 | 1,325.00 | 1,296.00 | 1,310.00 | 1,272.32 | 571,416 |
| 2022-05-09 | 1,335.00 | 1,340.00 | 1,268.00 | 1,304.00 | 1,266.49 | 1,567,168 |
| 2022-05-06 | 1,343.00 | 1,386.00 | 1,343.00 | 1,352.00 | 1,313.11 | 134,247 |
| 2022-05-05 | 1,399.00 | 1,415.00 | 1,352.00 | 1,376.00 | 1,336.42 | 915,285 |
| 2022-05-04 | 1,365.00 | 1,414.00 | 1,340.00 | 1,373.00 | 1,333.51 | 436,533 |
| 2022-05-03 | 1,379.00 | 1,409.00 | 1,334.00 | 1,365.00 | 1,304.37 | 871,609 |
| 2022-04-29 | 1,385.00 | 1,395.00 | 1,336.00 | 1,352.00 | 1,291.95 | 796,883 |
| 2022-04-28 | 1,375.00 | 1,386.00 | 1,345.00 | 1,345.00 | 1,285.26 | 1,879,202 |
| 2022-04-26 | 1,360.00 | 1,409.00 | 1,350.00 | 1,370.00 | 1,309.15 | 4,073,120 |
| 2022-04-25 | 1,350.00 | 1,374.00 | 1,320.00 | 1,341.00 | 1,281.44 | 2,861,274 |
| 2022-04-22 | 1,399.00 | 1,417.00 | 1,342.00 | 1,348.00 | 1,288.13 | 328,153 |
| 2022-04-21 | 1,439.00 | 1,476.00 | 1,375.00 | 1,375.00 | 1,313.93 | 746,696 |
| 2022-04-20 | 1,399.00 | 1,445.00 | 1,399.00 | 1,430.00 | 1,366.48 | 3,161,570 |
| 2022-04-19 | 1,346.00 | 1,410.00 | 1,345.00 | 1,400.00 | 1,337.82 | 2,195,208 |
| 2022-04-14 | 1,366.00 | 1,378.00 | 1,321.00 | 1,345.00 | 1,285.26 | 546,727 |
| 2022-04-13 | 1,363.00 | 1,410.00 | 1,354.00 | 1,354.00 | 1,293.86 | 2,009,529 |
| 2022-04-12 | 1,370.00 | 1,390.00 | 1,340.00 | 1,380.00 | 1,318.70 | 1,493,295 |
| 2022-04-11 | 1,339.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,299.59 | 611,137 |
| 2022-04-08 | 1,339.00 | 1,343.00 | 1,324.00 | 1,330.00 | 1,270.93 | 130,343 |
| 2022-04-07 | 1,335.00 | 1,347.00 | 1,322.00 | 1,322.00 | 1,263.28 | 279,077 |
| 2022-04-06 | 1,280.00 | 1,343.00 | 1,280.00 | 1,330.00 | 1,270.93 | 1,777,641 |
| 2022-04-05 | 1,310.00 | 1,335.00 | 1,309.00 | 1,320.00 | 1,261.37 | 386,664 |
| 2022-04-04 | 1,314.00 | 1,330.00 | 1,302.00 | 1,315.00 | 1,256.59 | 506,405 |
| 2022-04-01 | 1,288.00 | 1,317.00 | 1,220.00 | 1,300.00 | 1,242.26 | 159,221 |
| 2022-03-31 | 1,335.00 | 1,340.00 | 1,299.00 | 1,310.00 | 1,251.81 | 141,125 |
| 2022-03-30 | 1,333.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,270.93 | 178,766 |
| 2022-03-29 | 1,318.00 | 1,365.00 | 1,318.00 | 1,330.00 | 1,270.93 | 216,476 |
| 2022-03-28 | 1,310.00 | 1,329.00 | 1,270.00 | 1,318.00 | 1,259.46 | 128,810 |
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.