Payton Planar Magnetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 7.800 | 7.950 | 7.800 | 7.950 | 7.493 | 605 |
| 2024-03-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 648 |
| 2024-03-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 3,503 |
| 2024-03-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 640 |
| 2024-03-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 815 |
| 2024-03-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.258 | 472 |
| 2024-03-18 | 7.700 | 7.800 | 7.700 | 7.800 | 7.352 | 1,250 |
| 2024-03-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 200 |
| 2024-03-14 | 7.800 | 7.900 | 7.800 | 7.900 | 7.446 | 900 |
| 2024-03-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 315 |
| 2024-03-11 | 7.950 | 7.950 | 7.900 | 7.900 | 7.446 | 1,461 |
| 2024-03-08 | 8.100 | 8.100 | 8.000 | 8.000 | 7.540 | 4,307 |
| 2024-03-07 | 8.100 | 8.100 | 8.100 | 8.100 | 7.635 | 4,183 |
| 2024-03-06 | 8.050 | 8.050 | 8.000 | 8.000 | 7.540 | 10,582 |
| 2024-03-05 | 8.450 | 8.450 | 8.050 | 8.050 | 7.588 | 1,054 |
| 2024-03-04 | 8.450 | 8.450 | 8.450 | 8.450 | 7.965 | 705 |
| 2024-02-29 | 8.500 | 8.900 | 8.500 | 8.900 | 8.389 | 818 |
| 2024-02-28 | 8.900 | 8.900 | 8.900 | 8.900 | 7.967 | 3,743 |
| 2024-02-27 | 8.500 | 8.900 | 8.500 | 8.900 | 7.967 | 1,350 |
| 2024-02-26 | 8.750 | 8.750 | 8.750 | 8.750 | 7.832 | 610 |
| 2024-02-23 | 8.550 | 8.750 | 8.550 | 8.750 | 7.832 | 830 |
| 2024-02-22 | 8.300 | 8.500 | 8.300 | 8.500 | 7.609 | 39,151 |
| 2024-02-21 | 8.500 | 8.500 | 8.350 | 8.350 | 7.474 | 5,648 |
| 2024-02-20 | 8.950 | 8.950 | 8.500 | 8.500 | 7.609 | 8,934 |
| 2024-02-19 | 9.100 | 9.100 | 9.000 | 9.000 | 8.056 | 12,638 |
| 2024-02-16 | 8.750 | 8.950 | 8.750 | 8.950 | 8.012 | 8,662 |
| 2024-02-15 | 8.400 | 8.400 | 8.400 | 8.400 | 7.519 | 9,405 |
| 2024-02-14 | 7.050 | 7.350 | 7.050 | 7.350 | 6.579 | 340 |
| 2024-02-13 | 7.200 | 7.200 | 7.050 | 7.050 | 6.311 | 5,629 |
| 2024-02-12 | 7.250 | 7.250 | 7.250 | 7.250 | 6.490 | 6,006 |
| 2024-02-09 | 7.300 | 7.300 | 7.300 | 7.300 | 6.535 | 1,239 |
| 2024-02-08 | 7.250 | 7.250 | 7.250 | 7.250 | 6.490 | 200 |
| 2024-02-06 | 7.250 | 7.250 | 7.250 | 7.250 | 6.490 | 500 |
| 2024-02-05 | 7.250 | 7.250 | 7.150 | 7.150 | 6.400 | 2,604 |
| 2024-02-02 | 7.250 | 7.250 | 7.250 | 7.250 | 6.490 | 6,241 |
| 2024-02-01 | 7.250 | 7.250 | 7.250 | 7.250 | 6.490 | 300 |
| 2024-01-31 | 7.350 | 7.350 | 7.250 | 7.250 | 6.490 | 2,047 |
| 2024-01-30 | 7.300 | 7.350 | 7.300 | 7.350 | 6.579 | 951 |
| 2024-01-29 | 7.250 | 7.400 | 7.250 | 7.400 | 6.624 | 469 |
| 2024-01-26 | 7.500 | 7.500 | 7.450 | 7.450 | 6.669 | 3,262 |
| 2024-01-25 | 7.250 | 7.350 | 7.250 | 7.350 | 6.579 | 3,669 |
| 2024-01-24 | 7.050 | 7.050 | 7.050 | 7.050 | 6.311 | 694 |
| 2024-01-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.266 | 1,995 |
| 2024-01-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.266 | 200 |
| 2024-01-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.356 | 257 |
| 2024-01-18 | 7.100 | 7.100 | 7.050 | 7.050 | 6.311 | 410 |
| 2024-01-17 | 7.050 | 7.100 | 7.050 | 7.100 | 6.356 | 2,211 |
| 2024-01-16 | 7.150 | 7.150 | 7.100 | 7.100 | 6.356 | 820 |
| 2024-01-15 | 7.100 | 7.150 | 7.100 | 7.150 | 6.400 | 770 |
| 2024-01-12 | 7.050 | 7.200 | 7.050 | 7.200 | 6.445 | 450 |
| 2024-01-11 | 7.200 | 7.200 | 7.150 | 7.150 | 6.400 | 635 |
| 2024-01-10 | 7.300 | 7.300 | 7.300 | 7.300 | 6.535 | 50 |
| 2024-01-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.311 | 1,170 |
| 2024-01-08 | 7.300 | 7.300 | 7.100 | 7.100 | 6.356 | 570 |
| 2024-01-05 | 7.100 | 7.300 | 7.100 | 7.300 | 6.535 | 1,981 |
| 2024-01-04 | 7.300 | 7.300 | 7.300 | 7.300 | 6.535 | 140 |
| 2024-01-02 | 7.400 | 7.400 | 7.400 | 7.400 | 6.624 | 1,366 |
| 2023-12-29 | 7.250 | 7.500 | 7.250 | 7.500 | 6.714 | 2,200 |
| 2023-12-28 | 7.250 | 7.250 | 7.250 | 7.250 | 6.490 | 1,249 |
| 2023-12-27 | 7.150 | 7.250 | 7.150 | 7.250 | 6.490 | 1,132 |
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.