PSG Konsult Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,886.00 | 1,900.00 | 1,847.00 | 1,847.00 | 1,847.00 | 379,477 |
| 2024-11-13 | 1,900.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1,091,538 |
| 2024-11-12 | 1,851.00 | 1,899.00 | 1,837.00 | 1,899.00 | 1,899.00 | 422,828 |
| 2024-11-11 | 1,885.00 | 1,888.00 | 1,850.00 | 1,864.00 | 1,864.00 | 406,986 |
| 2024-11-08 | 1,825.00 | 1,888.00 | 1,822.00 | 1,885.00 | 1,885.00 | 458,285 |
| 2024-11-07 | 1,841.00 | 1,849.00 | 1,820.00 | 1,825.00 | 1,825.00 | 411,483 |
| 2024-11-06 | 1,898.00 | 1,898.00 | 1,839.00 | 1,840.00 | 1,840.00 | 2,135,114 |
| 2024-11-05 | 1,863.00 | 1,899.00 | 1,853.00 | 1,876.00 | 1,876.00 | 195,586 |
| 2024-11-04 | 1,875.00 | 1,877.00 | 1,860.00 | 1,862.00 | 1,862.00 | 116,470 |
| 2024-11-01 | 1,865.00 | 1,893.00 | 1,860.00 | 1,860.00 | 1,860.00 | 415,745 |
| 2024-10-31 | 1,861.00 | 1,888.00 | 1,860.00 | 1,869.00 | 1,869.00 | 568,248 |
| 2024-10-30 | 1,889.00 | 1,909.00 | 1,869.00 | 1,869.00 | 1,869.00 | 138,199 |
| 2024-10-29 | 1,924.00 | 1,924.00 | 1,880.00 | 1,889.00 | 1,889.00 | 203,016 |
| 2024-10-28 | 1,900.00 | 1,949.00 | 1,898.00 | 1,917.00 | 1,917.00 | 3,731,697 |
| 2024-10-25 | 1,899.00 | 1,899.00 | 1,880.00 | 1,887.00 | 1,887.00 | 307,377 |
| 2024-10-24 | 1,901.00 | 1,974.00 | 1,858.00 | 1,879.00 | 1,879.00 | 271,590 |
| 2024-10-23 | 1,899.00 | 1,902.00 | 1,867.00 | 1,883.00 | 1,883.00 | 451,379 |
| 2024-10-22 | 1,914.00 | 1,914.00 | 1,875.00 | 1,892.00 | 1,892.00 | 526,750 |
| 2024-10-21 | 1,890.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,915.00 | 271,434 |
| 2024-10-18 | 1,869.00 | 1,979.00 | 1,869.00 | 1,903.00 | 1,903.00 | 699,840 |
| 2024-10-17 | 1,889.00 | 1,889.00 | 1,838.00 | 1,850.00 | 1,850.00 | 4,123,607 |
| 2024-10-16 | 1,859.00 | 1,867.00 | 1,835.00 | 1,861.00 | 1,861.00 | 2,277,998 |
| 2024-10-15 | 1,834.00 | 1,849.00 | 1,822.00 | 1,845.00 | 1,845.00 | 194,782 |
| 2024-10-14 | 1,811.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | 201,799 |
| 2024-10-11 | 1,800.00 | 1,825.00 | 1,782.00 | 1,811.00 | 1,811.00 | 575,021 |
| 2024-10-10 | 1,824.00 | 1,828.00 | 1,792.00 | 1,800.00 | 1,800.00 | 138,172 |
| 2024-10-09 | 1,860.00 | 1,860.00 | 1,815.00 | 1,823.00 | 1,823.00 | 161,637 |
| 2024-10-08 | 1,845.00 | 1,865.00 | 1,825.00 | 1,847.00 | 1,847.00 | 290,225 |
| 2024-10-07 | 1,818.00 | 1,888.00 | 1,818.00 | 1,845.00 | 1,845.00 | 374,722 |
| 2024-10-04 | 1,880.00 | 1,880.00 | 1,819.00 | 1,824.00 | 1,824.00 | 220,506 |
| 2024-10-03 | 1,857.00 | 1,867.00 | 1,824.00 | 1,840.00 | 1,840.00 | 131,826 |
| 2024-10-02 | 1,874.00 | 1,890.00 | 1,850.00 | 1,855.00 | 1,855.00 | 173,836 |
| 2024-10-01 | 1,867.00 | 1,923.00 | 1,826.00 | 1,875.00 | 1,875.00 | 1,669,773 |
| 2024-09-30 | 1,860.00 | 1,917.00 | 1,824.00 | 1,824.00 | 1,824.00 | 425,766 |
| 2024-09-27 | 1,810.00 | 1,889.00 | 1,785.00 | 1,826.00 | 1,826.00 | 1,613,751 |
| 2024-09-26 | 1,820.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 321,835 |
| 2024-09-25 | 1,800.00 | 1,814.00 | 1,786.00 | 1,800.00 | 1,800.00 | 246,481 |
| 2024-09-23 | 1,815.00 | 1,850.00 | 1,780.00 | 1,786.00 | 1,786.00 | 1,086,268 |
| 2024-09-20 | 1,759.00 | 1,850.00 | 1,759.00 | 1,787.00 | 1,787.00 | 898,370 |
| 2024-09-19 | 1,750.00 | 1,784.00 | 1,737.00 | 1,753.00 | 1,753.00 | 1,568,429 |
| 2024-09-18 | 1,750.00 | 1,764.00 | 1,740.00 | 1,750.00 | 1,750.00 | 636,900 |
| 2024-09-17 | 1,749.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,750.00 | 540,331 |
| 2024-09-16 | 1,750.00 | 1,765.00 | 1,736.00 | 1,744.00 | 1,744.00 | 145,111 |
| 2024-09-13 | 1,763.00 | 1,779.00 | 1,750.00 | 1,765.00 | 1,765.00 | 279,377 |
| 2024-09-12 | 1,778.00 | 1,789.00 | 1,753.00 | 1,760.00 | 1,760.00 | 230,344 |
| 2024-09-11 | 1,800.00 | 1,820.00 | 1,777.00 | 1,777.00 | 1,777.00 | 479,662 |
| 2024-09-10 | 1,729.00 | 1,800.00 | 1,725.00 | 1,799.00 | 1,799.00 | 403,226 |
| 2024-09-09 | 1,726.00 | 1,746.00 | 1,725.00 | 1,735.00 | 1,735.00 | 357,029 |
| 2024-09-06 | 1,727.00 | 1,742.00 | 1,727.00 | 1,732.00 | 1,732.00 | 181,670 |
| 2024-09-05 | 1,740.00 | 1,740.00 | 1,725.00 | 1,734.00 | 1,734.00 | 270,219 |
| 2024-09-04 | 1,712.00 | 1,786.00 | 1,712.00 | 1,740.00 | 1,740.00 | 347,397 |
| 2024-09-03 | 1,750.00 | 1,782.00 | 1,714.00 | 1,725.00 | 1,725.00 | 894,874 |
| 2024-09-02 | 1,745.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,745.00 | 650,163 |
| 2024-08-30 | 1,744.00 | 1,750.00 | 1,718.00 | 1,737.00 | 1,737.00 | 394,487 |
| 2024-08-29 | 1,730.00 | 1,757.00 | 1,722.00 | 1,732.00 | 1,732.00 | 198,381 |
| 2024-08-28 | 1,700.00 | 1,723.00 | 1,690.00 | 1,717.00 | 1,717.00 | 258,549 |
| 2024-08-27 | 1,717.00 | 1,717.00 | 1,700.00 | 1,700.00 | 1,700.00 | 128,136 |
| 2024-08-26 | 1,706.00 | 1,744.00 | 1,685.00 | 1,725.00 | 1,725.00 | 676,342 |
| 2024-08-23 | 1,698.00 | 1,710.00 | 1,668.00 | 1,708.00 | 1,708.00 | 85,596 |
| 2024-08-22 | 1,670.00 | 1,679.00 | 1,657.00 | 1,670.00 | 1,670.00 | 153,624 |
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.