PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,984.00 | 2,045.00 | 1,973.00 | 2,034.00 | 2,034.00 | 1,889,322 |
| 2025-05-13 | 1,986.00 | 2,001.00 | 1,965.00 | 1,985.00 | 1,985.00 | 3,629,038 |
| 2025-05-12 | 2,016.00 | 2,027.00 | 1,985.00 | 1,989.00 | 1,989.00 | 677,591 |
| 2025-05-09 | 2,023.00 | 2,034.00 | 1,989.00 | 2,007.00 | 2,007.00 | 1,066,814 |
| 2025-05-08 | 2,018.00 | 2,028.00 | 1,996.00 | 2,006.00 | 2,006.00 | 1,719,254 |
| 2025-05-07 | 2,030.00 | 2,034.00 | 2,002.00 | 2,017.00 | 2,017.00 | 1,532,647 |
| 2025-05-06 | 2,050.00 | 2,051.00 | 2,020.00 | 2,035.00 | 2,034.65 | 2,280,901 |
| 2025-05-05 | 2,050.00 | 2,077.00 | 2,030.00 | 2,044.00 | 2,043.65 | 4,359,415 |
| 2025-05-02 | 1,992.00 | 2,067.00 | 1,986.00 | 2,063.00 | 2,062.65 | 2,708,127 |
| 2025-04-30 | 1,959.00 | 1,990.00 | 1,939.00 | 1,990.00 | 1,989.66 | 5,174,301 |
| 2025-04-29 | 1,939.00 | 1,985.00 | 1,939.00 | 1,945.00 | 1,944.67 | 1,081,612 |
| 2025-04-25 | 1,929.00 | 1,954.00 | 1,929.00 | 1,952.00 | 1,952.00 | 650,769 |
| 2025-04-24 | 1,925.00 | 1,927.00 | 1,900.00 | 1,925.00 | 1,925.00 | 569,157 |
| 2025-04-23 | 1,863.00 | 1,910.00 | 1,863.00 | 1,910.00 | 1,910.00 | 1,617,490 |
| 2025-04-22 | 1,861.00 | 1,877.00 | 1,825.00 | 1,874.00 | 1,874.00 | 3,440,189 |
| 2025-04-17 | 1,801.00 | 1,842.00 | 1,800.00 | 1,842.00 | 1,842.00 | 365,432 |
| 2025-04-16 | 1,848.00 | 1,848.00 | 1,781.00 | 1,790.00 | 1,790.00 | 6,612,826 |
| 2025-04-15 | 1,816.00 | 1,840.00 | 1,807.00 | 1,840.00 | 1,840.00 | 373,726 |
| 2025-04-14 | 1,778.00 | 1,815.00 | 1,777.00 | 1,815.00 | 1,815.00 | 608,241 |
| 2025-04-11 | 1,795.00 | 1,795.00 | 1,728.00 | 1,778.00 | 1,778.00 | 1,667,194 |
| 2025-04-10 | 1,761.00 | 1,846.00 | 1,742.00 | 1,776.00 | 1,776.00 | 2,691,224 |
| 2025-04-09 | 1,767.00 | 1,767.00 | 1,730.00 | 1,756.00 | 1,756.00 | 1,559,208 |
| 2025-04-08 | 1,780.00 | 1,794.00 | 1,727.00 | 1,793.00 | 1,793.00 | 769,118 |
| 2025-04-07 | 1,661.00 | 1,755.00 | 1,639.00 | 1,735.00 | 1,735.00 | 780,238 |
| 2025-04-04 | 1,800.00 | 1,800.00 | 1,711.00 | 1,711.00 | 1,711.00 | 743,707 |
| 2025-04-03 | 1,821.00 | 1,821.00 | 1,795.00 | 1,807.00 | 1,807.00 | 1,051,296 |
| 2025-04-02 | 1,840.00 | 1,893.00 | 1,840.00 | 1,846.00 | 1,846.00 | 683,678 |
| 2025-04-01 | 1,813.00 | 1,880.00 | 1,812.00 | 1,876.00 | 1,876.00 | 679,530 |
| 2025-03-31 | 1,814.00 | 1,828.00 | 1,786.00 | 1,806.00 | 1,806.00 | 471,359 |
| 2025-03-28 | 1,781.00 | 1,820.00 | 1,781.00 | 1,801.00 | 1,801.00 | 149,031 |
| 2025-03-27 | 1,779.00 | 1,827.00 | 1,779.00 | 1,812.00 | 1,812.00 | 429,230 |
| 2025-03-26 | 1,816.00 | 1,834.00 | 1,782.00 | 1,785.00 | 1,785.00 | 628,075 |
| 2025-03-25 | 1,771.00 | 1,810.00 | 1,771.00 | 1,802.00 | 1,802.00 | 543,212 |
| 2025-03-24 | 1,820.00 | 1,831.00 | 1,751.00 | 1,763.00 | 1,763.00 | 249,121 |
| 2025-03-20 | 1,838.00 | 1,842.00 | 1,788.00 | 1,820.00 | 1,820.00 | 1,010,258 |
| 2025-03-19 | 1,804.00 | 1,847.00 | 1,800.00 | 1,830.00 | 1,830.00 | 535,068 |
| 2025-03-18 | 1,799.00 | 1,803.00 | 1,785.00 | 1,790.00 | 1,790.00 | 242,036 |
| 2025-03-17 | 1,776.00 | 1,793.00 | 1,776.00 | 1,790.00 | 1,790.00 | 674,521 |
| 2025-03-14 | 1,800.00 | 1,800.00 | 1,770.00 | 1,776.00 | 1,776.00 | 772,445 |
| 2025-03-13 | 1,770.00 | 1,798.00 | 1,753.00 | 1,790.00 | 1,790.00 | 731,947 |
| 2025-03-12 | 1,755.00 | 1,770.00 | 1,749.00 | 1,765.00 | 1,765.00 | 203,228 |
| 2025-03-11 | 1,745.00 | 1,756.00 | 1,726.00 | 1,755.00 | 1,755.00 | 685,201 |
| 2025-03-10 | 1,768.00 | 1,781.00 | 1,749.00 | 1,753.00 | 1,753.00 | 509,699 |
| 2025-03-07 | 1,798.00 | 1,805.50 | 1,780.00 | 1,781.00 | 1,781.00 | 586,805 |
| 2025-03-06 | 1,805.00 | 1,817.00 | 1,795.00 | 1,801.00 | 1,801.00 | 526,079 |
| 2025-03-05 | 1,789.00 | 1,819.00 | 1,731.00 | 1,805.00 | 1,805.00 | 666,411 |
| 2025-03-04 | 1,795.00 | 1,804.00 | 1,724.00 | 1,794.00 | 1,794.00 | 611,911 |
| 2025-03-03 | 1,812.00 | 1,825.00 | 1,791.00 | 1,795.00 | 1,795.00 | 372,623 |
| 2025-02-28 | 1,810.00 | 1,823.00 | 1,791.00 | 1,811.00 | 1,811.00 | 591,555 |
| 2025-02-27 | 1,815.00 | 1,828.00 | 1,808.00 | 1,810.00 | 1,810.00 | 660,945 |
| 2025-02-26 | 1,834.00 | 1,849.00 | 1,814.00 | 1,831.00 | 1,831.00 | 807,760 |
| 2025-02-25 | 1,826.00 | 1,850.00 | 1,825.00 | 1,836.00 | 1,836.00 | 347,496 |
| 2025-02-24 | 1,827.00 | 1,837.00 | 1,813.00 | 1,822.00 | 1,822.00 | 587,811 |
| 2025-02-21 | 1,805.00 | 1,835.00 | 1,805.00 | 1,827.00 | 1,827.00 | 253,689 |
| 2025-02-20 | 1,826.00 | 1,826.00 | 1,806.00 | 1,810.00 | 1,810.00 | 570,100 |
| 2025-02-19 | 1,838.00 | 1,864.00 | 1,827.00 | 1,830.00 | 1,830.00 | 680,602 |
| 2025-02-18 | 1,819.00 | 1,839.00 | 1,808.00 | 1,839.00 | 1,839.00 | 1,282,861 |
| 2025-02-17 | 1,820.00 | 1,820.00 | 1,806.00 | 1,819.00 | 1,819.00 | 142,409 |
| 2025-02-14 | 1,800.00 | 1,825.00 | 1,800.00 | 1,817.00 | 1,817.00 | 481,129 |
| 2025-02-13 | 1,820.00 | 1,849.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,358,327 |
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.