PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,298.00 | 1,316.00 | 1,298.00 | 1,302.00 | 1,244.17 | 167,286 |
| 2022-03-24 | 1,300.00 | 1,326.00 | 1,290.00 | 1,312.00 | 1,253.72 | 391,243 |
| 2022-03-23 | 1,313.00 | 1,389.00 | 1,300.00 | 1,300.00 | 1,242.26 | 369,345 |
| 2022-03-22 | 1,305.00 | 1,404.00 | 1,295.00 | 1,310.00 | 1,251.81 | 368,885 |
| 2022-03-18 | 1,284.00 | 1,305.00 | 1,280.00 | 1,299.00 | 1,241.30 | 847,702 |
| 2022-03-17 | 1,219.00 | 1,245.00 | 1,206.00 | 1,245.00 | 1,189.70 | 328,519 |
| 2022-03-16 | 1,200.00 | 1,217.00 | 1,176.00 | 1,200.00 | 1,146.70 | 612,019 |
| 2022-03-15 | 1,251.00 | 1,251.00 | 1,172.00 | 1,175.00 | 1,122.81 | 371,211 |
| 2022-03-14 | 1,230.00 | 1,310.00 | 1,190.00 | 1,233.00 | 1,178.23 | 377,811 |
| 2022-03-11 | 1,196.00 | 1,231.00 | 1,196.00 | 1,211.00 | 1,157.21 | 207,572 |
| 2022-03-10 | 1,193.00 | 1,214.00 | 1,190.00 | 1,190.00 | 1,137.14 | 145,874 |
| 2022-03-09 | 1,193.00 | 1,220.00 | 1,175.00 | 1,220.00 | 1,165.81 | 394,380 |
| 2022-03-08 | 1,244.00 | 1,244.00 | 1,171.00 | 1,175.00 | 1,122.81 | 614,439 |
| 2022-03-07 | 1,280.00 | 1,283.00 | 1,220.00 | 1,220.00 | 1,165.81 | 786,409 |
| 2022-03-04 | 1,250.00 | 1,285.00 | 1,236.00 | 1,280.00 | 1,223.15 | 183,250 |
| 2022-03-03 | 1,310.00 | 1,310.00 | 1,235.00 | 1,235.00 | 1,180.14 | 524,083 |
| 2022-03-02 | 1,275.00 | 1,320.00 | 1,161.00 | 1,290.00 | 1,232.70 | 480,731 |
| 2022-03-01 | 1,309.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,242.26 | 407,594 |
| 2022-02-28 | 1,400.00 | 1,400.00 | 1,350.00 | 1,374.00 | 1,312.97 | 6,165 |
| 2022-02-25 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,299.59 | 143,160 |
| 2022-02-24 | 1,361.00 | 1,389.00 | 1,360.00 | 1,360.00 | 1,299.59 | 43,123 |
| 2022-02-23 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,309.15 | 13,138 |
| 2022-02-22 | 1,375.00 | 1,380.00 | 1,367.00 | 1,370.00 | 1,309.15 | 34,779 |
| 2022-02-21 | 1,410.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,318.70 | 18,556 |
| 2022-02-18 | 1,399.00 | 1,399.00 | 1,375.00 | 1,375.00 | 1,313.93 | 126,581 |
| 2022-02-17 | 1,405.00 | 1,405.00 | 1,385.00 | 1,398.00 | 1,335.90 | 32,915 |
| 2022-02-16 | 1,407.00 | 1,410.00 | 1,400.00 | 1,409.00 | 1,346.42 | 410,524 |
| 2022-02-15 | 1,408.00 | 1,408.00 | 1,385.00 | 1,400.00 | 1,337.82 | 106,837 |
| 2022-02-14 | 1,409.00 | 1,409.00 | 1,385.00 | 1,409.00 | 1,346.42 | 1,099,085 |
| 2022-02-11 | 1,427.00 | 1,427.00 | 1,385.00 | 1,385.00 | 1,323.48 | 25,546 |
| 2022-02-10 | 1,445.00 | 1,449.00 | 1,385.00 | 1,385.00 | 1,323.48 | 28,662 |
| 2022-02-09 | 1,425.00 | 1,474.00 | 1,352.00 | 1,385.00 | 1,323.48 | 69,729 |
| 2022-02-08 | 1,417.00 | 1,486.00 | 1,401.00 | 1,425.00 | 1,361.71 | 13,257 |
| 2022-02-07 | 1,487.00 | 1,487.00 | 1,440.00 | 1,440.00 | 1,376.04 | 22,895 |
| 2022-02-04 | 1,420.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,433.37 | 424,043 |
| 2022-02-03 | 1,390.00 | 1,434.00 | 1,390.00 | 1,405.00 | 1,342.59 | 93,988 |
| 2022-02-02 | 1,403.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,328.26 | 135,874 |
| 2022-02-01 | 1,439.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,337.82 | 233,763 |
| 2022-01-31 | 1,399.00 | 1,439.00 | 1,361.00 | 1,400.00 | 1,337.82 | 113,164 |
| 2022-01-28 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,337.82 | 2,661 |
| 2022-01-27 | 1,385.00 | 1,394.00 | 1,360.00 | 1,365.00 | 1,304.37 | 47,948 |
| 2022-01-26 | 1,401.00 | 1,401.00 | 1,380.00 | 1,380.00 | 1,318.70 | 56,653 |
| 2022-01-25 | 1,426.00 | 1,426.00 | 1,400.00 | 1,400.00 | 1,337.82 | 247,246 |
| 2022-01-24 | 1,475.00 | 1,475.00 | 1,438.00 | 1,442.00 | 1,377.95 | 11,842 |
| 2022-01-21 | 1,499.00 | 1,505.00 | 1,451.00 | 1,475.00 | 1,409.48 | 63,039 |
| 2022-01-20 | 1,499.00 | 1,499.00 | 1,450.00 | 1,475.00 | 1,409.48 | 1,315,642 |
| 2022-01-19 | 1,449.00 | 1,475.00 | 1,406.00 | 1,449.00 | 1,384.64 | 217,030 |
| 2022-01-18 | 1,400.00 | 1,474.00 | 1,380.00 | 1,400.00 | 1,337.82 | 1,177,586 |
| 2022-01-17 | 1,389.00 | 1,460.00 | 1,389.00 | 1,400.00 | 1,337.82 | 1,107,980 |
| 2022-01-14 | 1,420.00 | 1,474.00 | 1,360.00 | 1,439.00 | 1,375.08 | 28,456 |
| 2022-01-13 | 1,360.00 | 1,380.00 | 1,350.00 | 1,372.00 | 1,311.06 | 197,201 |
| 2022-01-12 | 1,388.00 | 1,388.00 | 1,360.00 | 1,360.00 | 1,299.59 | 14,409 |
| 2022-01-11 | 1,398.00 | 1,399.00 | 1,360.00 | 1,360.00 | 1,299.59 | 45,135 |
| 2022-01-10 | 1,361.00 | 1,400.00 | 1,360.00 | 1,361.00 | 1,300.55 | 3,287 |
| 2022-01-07 | 1,361.00 | 1,416.00 | 1,360.00 | 1,360.00 | 1,299.59 | 101,733 |
| 2022-01-06 | 1,450.00 | 1,523.00 | 1,360.00 | 1,395.00 | 1,333.04 | 64,975 |
| 2022-01-05 | 1,360.00 | 1,498.00 | 1,359.00 | 1,400.00 | 1,337.82 | 149,309 |
| 2022-01-04 | 1,388.00 | 1,388.00 | 1,315.00 | 1,360.00 | 1,299.59 | 63,814 |
| 2022-01-03 | 1,342.00 | 1,383.00 | 1,314.00 | 1,360.00 | 1,299.59 | 26,027 |
| 2021-12-31 | 1,330.00 | 1,383.00 | 1,310.00 | 1,344.00 | 1,284.30 | 12,334 |
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.