PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,280.00 | 1,314.00 | 1,280.00 | 1,300.00 | 1,242.26 | 21,610 |
| 2021-12-29 | 1,261.00 | 1,280.00 | 1,261.00 | 1,280.00 | 1,223.15 | 3,223 |
| 2021-12-28 | 1,277.00 | 1,278.00 | 1,261.00 | 1,278.00 | 1,221.24 | 83,511 |
| 2021-12-24 | 1,251.00 | 1,277.00 | 1,251.00 | 1,277.00 | 1,220.28 | 686 |
| 2021-12-23 | 1,276.00 | 1,276.00 | 1,257.00 | 1,257.00 | 1,201.17 | 3,285 |
| 2021-12-22 | 1,270.00 | 1,277.00 | 1,267.00 | 1,277.00 | 1,220.28 | 4,210 |
| 2021-12-21 | 1,276.00 | 1,276.00 | 1,251.00 | 1,267.00 | 1,210.72 | 25,236 |
| 2021-12-20 | 1,225.00 | 1,286.00 | 1,225.00 | 1,286.00 | 1,228.88 | 46,636 |
| 2021-12-17 | 1,277.00 | 1,277.00 | 1,259.00 | 1,260.00 | 1,204.03 | 1,946,220 |
| 2021-12-15 | 1,268.00 | 1,276.00 | 1,240.00 | 1,246.00 | 1,190.66 | 190,067 |
| 2021-12-14 | 1,230.00 | 1,262.00 | 1,170.00 | 1,220.00 | 1,165.81 | 571,512 |
| 2021-12-13 | 1,185.00 | 1,276.00 | 1,180.00 | 1,181.00 | 1,128.54 | 10,136 |
| 2021-12-10 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,132.37 | 216,980 |
| 2021-12-09 | 1,189.00 | 1,200.00 | 1,189.00 | 1,190.00 | 1,137.14 | 153,036 |
| 2021-12-08 | 1,200.00 | 1,213.00 | 1,190.00 | 1,190.00 | 1,137.14 | 700,706 |
| 2021-12-07 | 1,225.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,137.14 | 134,006 |
| 2021-12-06 | 1,249.00 | 1,249.00 | 1,190.00 | 1,205.00 | 1,151.48 | 723,963 |
| 2021-12-03 | 1,240.00 | 1,240.00 | 1,211.00 | 1,235.00 | 1,180.14 | 44,115 |
| 2021-12-02 | 1,245.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,184.92 | 748,252 |
| 2021-12-01 | 1,211.00 | 1,249.00 | 1,210.00 | 1,245.00 | 1,189.70 | 1,866,408 |
| 2021-11-30 | 1,248.00 | 1,248.00 | 1,196.00 | 1,200.00 | 1,146.70 | 166,051 |
| 2021-11-29 | 1,200.00 | 1,249.00 | 1,131.00 | 1,200.00 | 1,146.70 | 128,841 |
| 2021-11-26 | 1,257.00 | 1,260.00 | 1,171.00 | 1,230.00 | 1,175.37 | 472,863 |
| 2021-11-25 | 1,265.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,199.26 | 32,221 |
| 2021-11-24 | 1,250.00 | 1,262.00 | 1,250.00 | 1,250.00 | 1,194.48 | 28,640 |
| 2021-11-23 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,194.48 | 64,698 |
| 2021-11-22 | 1,274.00 | 1,276.00 | 1,250.00 | 1,255.00 | 1,199.26 | 98,180 |
| 2021-11-19 | 1,271.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,223.15 | 26,705 |
| 2021-11-18 | 1,260.00 | 1,272.00 | 1,249.00 | 1,271.00 | 1,214.55 | 436,770 |
| 2021-11-17 | 1,247.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,194.48 | 183,407 |
| 2021-11-16 | 1,277.00 | 1,277.00 | 1,250.00 | 1,250.00 | 1,194.48 | 106,715 |
| 2021-11-15 | 1,284.00 | 1,284.00 | 1,250.00 | 1,255.00 | 1,199.26 | 62,376 |
| 2021-11-12 | 1,240.00 | 1,293.00 | 1,240.00 | 1,260.00 | 1,204.03 | 30,789 |
| 2021-11-11 | 1,230.00 | 1,288.00 | 1,230.00 | 1,255.00 | 1,199.26 | 39,857 |
| 2021-11-10 | 1,250.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,232.70 | 92,307 |
| 2021-11-09 | 1,285.00 | 1,298.00 | 1,261.00 | 1,270.00 | 1,213.59 | 46,371 |
| 2021-11-08 | 1,257.00 | 1,299.00 | 1,257.00 | 1,276.00 | 1,219.32 | 124,535 |
| 2021-11-05 | 1,299.00 | 1,301.00 | 1,266.00 | 1,292.00 | 1,234.61 | 61,101 |
| 2021-11-04 | 1,262.00 | 1,330.00 | 1,262.00 | 1,290.00 | 1,232.70 | 26,488 |
| 2021-11-03 | 1,300.00 | 1,310.00 | 1,251.00 | 1,270.00 | 1,213.59 | 504,964 |
| 2021-11-02 | 1,339.00 | 1,400.00 | 1,303.00 | 1,304.00 | 1,246.08 | 121,646 |
| 2021-10-29 | 1,339.00 | 1,400.00 | 1,331.00 | 1,389.00 | 1,327.30 | 116,220 |
| 2021-10-28 | 1,328.00 | 1,339.00 | 1,285.00 | 1,339.00 | 1,279.53 | 247,208 |
| 2021-10-27 | 1,315.00 | 1,479.00 | 1,315.00 | 1,325.00 | 1,266.15 | 2,479,529 |
| 2021-10-26 | 1,305.00 | 1,450.00 | 1,305.00 | 1,375.00 | 1,304.37 | 1,410,682 |
| 2021-10-25 | 1,340.00 | 1,342.00 | 1,320.00 | 1,320.00 | 1,252.20 | 37,278 |
| 2021-10-22 | 1,280.00 | 1,360.00 | 1,280.00 | 1,360.00 | 1,290.14 | 779,513 |
| 2021-10-21 | 1,270.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,252.20 | 443,298 |
| 2021-10-20 | 1,250.00 | 1,280.00 | 1,227.00 | 1,280.00 | 1,214.25 | 101,607 |
← NewerPage 21 of 21 · 1,249 trading days
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.