PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,801.00 | 1,825.00 | 1,800.00 | 1,807.00 | 1,807.00 | 920,945 |
| 2025-02-11 | 1,820.00 | 1,829.00 | 1,805.00 | 1,805.00 | 1,805.00 | 8,309,058 |
| 2025-02-10 | 1,825.00 | 1,826.00 | 1,809.00 | 1,820.00 | 1,820.00 | 1,212,005 |
| 2025-02-07 | 1,820.00 | 1,841.00 | 1,813.00 | 1,820.00 | 1,820.00 | 1,355,949 |
| 2025-02-06 | 1,825.00 | 1,847.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,002,881 |
| 2025-02-05 | 1,836.00 | 1,868.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1,574,085 |
| 2025-02-04 | 1,830.00 | 1,887.00 | 1,830.00 | 1,836.00 | 1,836.00 | 773,225 |
| 2025-02-03 | 1,821.00 | 1,829.00 | 1,805.00 | 1,828.00 | 1,828.00 | 687,084 |
| 2025-01-31 | 1,840.00 | 1,849.00 | 1,810.00 | 1,830.00 | 1,830.00 | 619,463 |
| 2025-01-30 | 1,840.00 | 1,848.00 | 1,826.00 | 1,840.00 | 1,840.00 | 2,715,766 |
| 2025-01-29 | 1,834.00 | 1,877.00 | 1,821.00 | 1,840.00 | 1,840.00 | 959,981 |
| 2025-01-28 | 1,890.00 | 1,897.00 | 1,840.00 | 1,843.00 | 1,843.00 | 971,684 |
| 2025-01-27 | 1,925.00 | 1,925.00 | 1,882.00 | 1,894.00 | 1,894.00 | 513,872 |
| 2025-01-24 | 1,944.00 | 1,958.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,195,312 |
| 2025-01-23 | 1,989.00 | 1,989.00 | 1,910.00 | 1,940.00 | 1,940.00 | 5,929,741 |
| 2025-01-22 | 1,941.00 | 1,971.00 | 1,941.00 | 1,950.00 | 1,950.00 | 352,320 |
| 2025-01-21 | 1,928.00 | 1,954.00 | 1,928.00 | 1,944.00 | 1,944.00 | 348,506 |
| 2025-01-20 | 1,929.00 | 1,940.00 | 1,916.00 | 1,929.00 | 1,929.00 | 113,086 |
| 2025-01-17 | 1,911.00 | 1,938.00 | 1,911.00 | 1,938.00 | 1,938.00 | 529,775 |
| 2025-01-16 | 1,913.00 | 1,923.00 | 1,896.00 | 1,915.00 | 1,915.00 | 285,782 |
| 2025-01-15 | 1,889.00 | 1,916.00 | 1,880.00 | 1,900.00 | 1,900.00 | 420,166 |
| 2025-01-14 | 1,876.00 | 1,889.00 | 1,860.00 | 1,889.00 | 1,889.00 | 314,995 |
| 2025-01-13 | 1,925.00 | 1,925.00 | 1,852.00 | 1,883.00 | 1,883.00 | 506,516 |
| 2025-01-10 | 1,921.00 | 1,936.00 | 1,918.00 | 1,927.00 | 1,927.00 | 106,674 |
| 2025-01-09 | 1,948.00 | 1,948.00 | 1,917.00 | 1,920.00 | 1,920.00 | 449,758 |
| 2025-01-08 | 1,938.00 | 1,982.00 | 1,935.00 | 1,948.00 | 1,948.00 | 143,237 |
| 2025-01-07 | 1,959.00 | 1,989.00 | 1,936.00 | 1,970.00 | 1,970.00 | 251,334 |
| 2025-01-06 | 1,965.00 | 1,971.00 | 1,934.00 | 1,952.00 | 1,952.00 | 197,555 |
| 2025-01-03 | 1,927.00 | 1,971.00 | 1,927.00 | 1,949.00 | 1,949.00 | 342,409 |
| 2025-01-02 | 2,004.00 | 2,004.00 | 1,936.00 | 1,955.00 | 1,955.00 | 244,361 |
| 2024-12-31 | 1,960.00 | 1,977.00 | 1,945.00 | 1,962.00 | 1,962.00 | 461,858 |
| 2024-12-30 | 1,960.00 | 1,960.00 | 1,935.00 | 1,946.00 | 1,946.00 | 124,618 |
| 2024-12-27 | 1,962.00 | 2,017.00 | 1,951.00 | 1,962.00 | 1,962.00 | 61,406 |
| 2024-12-24 | 1,972.00 | 1,990.00 | 1,955.00 | 1,960.00 | 1,960.00 | 66,121 |
| 2024-12-23 | 2,008.00 | 2,026.00 | 1,980.00 | 1,986.00 | 1,986.00 | 2,351,279 |
| 2024-12-20 | 1,987.00 | 2,040.00 | 1,980.00 | 2,008.00 | 2,008.00 | 5,994,215 |
| 2024-12-19 | 2,016.00 | 2,020.00 | 1,985.00 | 1,987.00 | 1,987.00 | 625,805 |
| 2024-12-18 | 2,050.00 | 2,050.00 | 2,000.00 | 2,018.00 | 2,018.00 | 161,021 |
| 2024-12-17 | 2,055.00 | 2,097.00 | 2,000.00 | 2,008.00 | 2,008.00 | 165,523 |
| 2024-12-13 | 2,019.00 | 2,065.00 | 2,004.00 | 2,013.00 | 2,013.00 | 369,050 |
| 2024-12-12 | 1,979.00 | 2,068.00 | 1,979.00 | 2,013.00 | 2,013.00 | 323,421 |
| 2024-12-11 | 1,949.00 | 2,014.00 | 1,949.00 | 1,993.00 | 1,993.00 | 229,315 |
| 2024-12-10 | 1,948.00 | 1,953.00 | 1,935.00 | 1,950.00 | 1,950.00 | 411,895 |
| 2024-12-09 | 1,950.00 | 1,951.00 | 1,935.00 | 1,948.00 | 1,948.00 | 618,655 |
| 2024-12-06 | 1,940.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 366,357 |
| 2024-12-05 | 1,925.00 | 1,949.00 | 1,925.00 | 1,935.00 | 1,935.00 | 755,046 |
| 2024-12-04 | 1,962.00 | 1,962.00 | 1,925.00 | 1,925.00 | 1,925.00 | 436,483 |
| 2024-12-03 | 1,965.00 | 1,965.00 | 1,925.00 | 1,941.00 | 1,941.00 | 535,889 |
| 2024-12-02 | 1,900.00 | 1,930.00 | 1,899.00 | 1,925.00 | 1,925.00 | 476,783 |
| 2024-11-29 | 1,907.00 | 1,928.00 | 1,900.00 | 1,900.00 | 1,900.00 | 650,743 |
| 2024-11-28 | 1,905.00 | 1,920.00 | 1,896.00 | 1,911.00 | 1,911.00 | 458,837 |
| 2024-11-27 | 1,889.00 | 1,944.00 | 1,889.00 | 1,906.00 | 1,906.00 | 656,350 |
| 2024-11-26 | 1,851.00 | 1,922.00 | 1,851.00 | 1,902.00 | 1,902.00 | 905,506 |
| 2024-11-25 | 1,865.00 | 1,949.00 | 1,865.00 | 1,884.00 | 1,884.00 | 255,330 |
| 2024-11-22 | 1,850.00 | 1,895.00 | 1,845.00 | 1,879.00 | 1,879.00 | 332,740 |
| 2024-11-21 | 1,865.00 | 1,865.00 | 1,845.00 | 1,845.00 | 1,845.00 | 465,192 |
| 2024-11-20 | 1,889.00 | 1,889.00 | 1,841.00 | 1,845.00 | 1,845.00 | 117,136 |
| 2024-11-19 | 1,830.00 | 1,852.00 | 1,830.00 | 1,848.00 | 1,848.00 | 197,365 |
| 2024-11-18 | 1,830.00 | 1,844.00 | 1,827.00 | 1,835.00 | 1,835.00 | 319,670 |
| 2024-11-15 | 1,845.00 | 1,857.00 | 1,822.00 | 1,837.00 | 1,837.00 | 400,726 |
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.