Payton Planar Magnetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.305 | 2,552 |
| 2024-07-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 2,092 |
| 2024-07-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 26 |
| 2024-07-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.305 | 163 |
| 2024-07-03 | 7.950 | 8.000 | 7.950 | 8.000 | 7.540 | 1,200 |
| 2024-07-01 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 100 |
| 2024-06-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 38 |
| 2024-06-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 100 |
| 2024-06-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 103 |
| 2024-06-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.399 | 15 |
| 2024-06-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 200 |
| 2024-06-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 606 |
| 2024-06-14 | 7.800 | 7.800 | 7.650 | 7.650 | 7.211 | 1,183 |
| 2024-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 265 |
| 2024-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 913 |
| 2024-06-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 2,000 |
| 2024-06-10 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 52 |
| 2024-06-07 | 7.700 | 8.000 | 7.700 | 8.000 | 7.540 | 2,400 |
| 2024-06-06 | 8.000 | 8.000 | 7.550 | 7.550 | 7.116 | 1,247 |
| 2024-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 137 |
| 2024-06-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 473 |
| 2024-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 519 |
| 2024-05-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 270 |
| 2024-05-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 310 |
| 2024-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 3,495 |
| 2024-05-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 2,134 |
| 2024-05-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 300 |
| 2024-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 3,595 |
| 2024-05-22 | 8.400 | 8.400 | 8.400 | 8.400 | 7.917 | 50 |
| 2024-05-21 | 8.400 | 8.400 | 8.000 | 8.000 | 7.540 | 1,270 |
| 2024-05-20 | 8.400 | 8.400 | 8.400 | 8.400 | 7.917 | 370 |
| 2024-05-16 | 8.400 | 8.400 | 8.400 | 8.400 | 7.917 | 520 |
| 2024-05-15 | 8.200 | 8.400 | 8.200 | 8.400 | 7.917 | 643 |
| 2024-05-14 | 8.200 | 8.200 | 8.200 | 8.200 | 7.729 | 550 |
| 2024-05-13 | 8.000 | 8.400 | 8.000 | 8.400 | 7.917 | 157 |
| 2024-05-10 | 8.250 | 8.250 | 8.250 | 8.250 | 7.776 | 1,672 |
| 2024-05-09 | 8.100 | 8.100 | 8.100 | 8.100 | 7.635 | 2,295 |
| 2024-05-08 | 8.000 | 8.050 | 8.000 | 8.050 | 7.588 | 627 |
| 2024-05-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 1,640 |
| 2024-05-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 500 |
| 2024-05-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 205 |
| 2024-05-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 3,853 |
| 2024-04-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 400 |
| 2024-04-29 | 7.900 | 7.900 | 7.800 | 7.800 | 7.352 | 1,749 |
| 2024-04-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 70 |
| 2024-04-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 200 |
| 2024-04-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 2,400 |
| 2024-04-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 816 |
| 2024-04-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 700 |
| 2024-04-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 2,760 |
| 2024-04-18 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 2,450 |
| 2024-04-12 | 8.000 | 8.450 | 8.000 | 8.450 | 7.965 | 12,012 |
| 2024-04-11 | 8.000 | 8.500 | 8.000 | 8.500 | 8.012 | 2,640 |
| 2024-04-10 | 7.800 | 8.300 | 7.800 | 8.300 | 7.823 | 1,745 |
| 2024-04-09 | 7.900 | 7.900 | 7.800 | 7.800 | 7.352 | 571 |
| 2024-04-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 1,396 |
| 2024-04-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 2,355 |
| 2024-04-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.635 | 2,595 |
| 2024-04-02 | 8.100 | 8.100 | 8.000 | 8.000 | 7.540 | 2,692 |
| 2024-03-28 | 8.000 | 8.100 | 8.000 | 8.100 | 7.635 | 3,694 |
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.