Payton Planar Magnetics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	7.100	7.300	7.100	7.300	6.535	800
2023-12-21	7.300	7.300	7.300	7.300	6.535	3,996
2023-12-20	6.950	7.200	6.950	7.200	6.445	1,441
2023-12-19	6.900	6.950	6.900	6.950	6.221	5,120
2023-12-18	6.900	7.300	6.900	7.300	6.535	6,080
2023-12-15	7.000	7.000	7.000	7.000	6.266	1,137
2023-12-14	7.000	7.000	7.000	7.000	6.266	2,818
2023-12-13	7.050	7.050	6.850	6.850	6.132	2,215
2023-12-12	7.050	7.050	7.050	7.050	6.311	120
2023-12-11	7.050	7.050	7.050	7.050	6.311	4,500
2023-12-08	7.050	7.050	7.050	7.050	6.311	4,350
2023-12-07	6.900	7.050	6.900	7.050	6.311	1,919
2023-12-06	6.900	6.900	6.900	6.900	6.176	1,668
2023-12-05	7.000	7.000	7.000	7.000	6.266	2,000
2023-12-04	7.000	7.100	7.000	7.100	6.356	4,050
2023-12-01	7.200	7.200	7.200	7.200	6.445	390
2023-11-30	7.050	7.050	7.050	7.050	6.311	304
2023-11-28	7.000	7.250	7.000	7.250	6.490	1,100
2023-11-27	7.050	7.200	7.050	7.200	6.445	5,529
2023-11-24	7.250	7.250	7.250	7.250	6.490	500
2023-11-23	7.000	7.000	7.000	7.000	6.266	171
2023-11-22	7.000	7.250	7.000	7.250	6.490	3,225
2023-11-21	7.300	7.300	7.050	7.050	6.311	4,000
2023-11-20	7.150	7.300	7.150	7.300	6.535	1,011
2023-11-17	7.300	7.300	7.050	7.050	6.311	896
2023-11-16	7.150	7.450	7.150	7.450	6.669	1,537
2023-11-15	7.450	7.450	7.150	7.150	6.400	1,621
2023-11-14	7.150	7.150	7.150	7.150	6.400	2,700
2023-11-13	7.500	7.500	7.500	7.500	6.714	650
2023-11-08	7.400	7.500	7.400	7.500	6.714	491
2023-11-07	7.150	7.300	7.150	7.300	6.535	725
2023-11-06	7.500	7.500	7.200	7.200	6.445	1,345
2023-11-03	7.500	7.500	7.500	7.500	6.714	390
2023-11-02	7.150	7.150	7.150	7.150	6.400	1,982
2023-11-01	7.100	7.100	7.000	7.000	6.266	2,424
2023-10-31	7.100	7.100	7.100	7.100	6.356	910
2023-10-30	7.100	7.100	7.100	7.100	6.356	2,563
2023-10-27	7.200	7.200	7.200	7.200	6.445	3,225
2023-10-26	7.300	7.300	7.300	7.300	6.535	80
2023-10-23	7.300	7.300	7.300	7.300	6.535	1,488
2023-10-20	7.500	7.500	7.500	7.500	6.714	350
2023-10-19	7.550	7.550	7.500	7.500	6.714	4,748
2023-10-18	7.850	7.850	7.850	7.850	7.027	528
2023-10-17	7.950	8.050	7.950	8.050	7.206	1,380
2023-10-13	8.150	8.150	7.950	7.950	7.116	1,280
2023-10-12	7.850	7.850	7.850	7.850	7.027	935
2023-10-11	7.750	7.750	7.750	7.750	6.937	1,450
2023-10-10	7.500	7.700	7.500	7.700	6.893	2,251
2023-10-09	7.650	7.650	7.600	7.600	6.803	1,409
2023-10-06	7.700	7.750	7.700	7.750	6.937	265
2023-10-05	7.700	7.700	7.700	7.700	6.893	525
2023-10-04	7.800	7.800	7.750	7.750	6.937	2,577
2023-10-02	7.950	7.950	7.950	7.950	7.116	1,558
2023-09-29	8.000	8.000	8.000	8.000	7.161	3,069
2023-09-28	8.150	8.150	8.150	8.150	7.295	343
2023-09-26	8.200	8.200	8.200	8.200	7.340	121
2023-09-22	8.150	8.150	8.150	8.150	7.295	1,632
2023-09-21	8.100	8.150	8.100	8.150	7.295	62
2023-09-20	8.100	8.100	8.100	8.100	7.251	1,299
2023-09-19	8.150	8.150	8.150	8.150	7.295	786

← NewerPage 12 of 20 · 1,143 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.