Payton Planar Magnetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.200 | 7.550 | 7.200 | 7.550 | 7.550 | 1,353 |
| 2026-10-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 363 |
| 2026-10-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 734 |
| 2026-10-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2026-10-12 | 7.550 | 7.550 | 7.250 | 7.250 | 7.250 | 1,569 |
| 2026-10-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2026-10-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 128 |
| 2026-10-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 100 |
| 2026-10-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 497 |
| 2026-10-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2026-10-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 248 |
| 2026-10-01 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 594 |
| 2026-09-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 439 |
| 2026-09-29 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 72 |
| 2026-09-28 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 200 |
| 2026-09-25 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 120 |
| 2026-09-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4 |
| 2026-09-23 | 7.550 | 7.550 | 7.250 | 7.250 | 7.250 | 400 |
| 2026-09-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 150 |
| 2026-09-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 325 |
| 2026-09-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 116 |
| 2026-09-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 116 |
| 2026-09-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-09-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-09-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-09-11 | 7.500 | 7.850 | 7.500 | 7.850 | 7.850 | 180 |
| 2026-09-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 260 |
| 2026-09-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 160 |
| 2026-09-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 110 |
| 2026-09-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2026-09-04 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 275 |
| 2026-09-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 635 |
| 2026-09-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,601 |
| 2026-09-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 106 |
| 2026-08-31 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 3,039 |
| 2026-08-28 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 141 |
| 2026-08-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 100 |
| 2026-08-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 374 |
| 2026-08-25 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 115 |
| 2026-08-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 100 |
| 2026-08-21 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 1,200 |
| 2026-08-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 7,075 |
| 2026-08-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 10,140 |
| 2026-08-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 109 |
| 2026-08-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,700 |
| 2026-08-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 100 |
| 2026-08-13 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 152 |
| 2026-08-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 150 |
| 2026-08-11 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 116 |
| 2026-08-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 12 |
| 2026-08-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 3 |
| 2026-08-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 405 |
| 2026-08-05 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 300 |
| 2026-08-04 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 5,100 |
| 2026-08-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 574 |
| 2026-07-31 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 5,950 |
| 2026-07-30 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 15,487 |
| 2026-07-29 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 336 |
| 2026-07-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 3 |
| 2026-07-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 101 |
Page 1 of 20 · 1,142 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.2124 ILS |
| 2025-06-03 | 0.2235 ILS |
| 2024-02-29 | 0.4477 ILS |
| 2023-06-14 | 0.3759 ILS |
| 2022-06-14 | 0.2520 ILS |
| 2021-06-15 | 0.2488 ILS |
| 2019-06-04 | 0.2276 ILS |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.