Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	8.150	8.150	8.150	8.150	7.295	1,560
2023-09-15	8.100	8.100	8.100	8.100	7.251	450
2023-09-14	8.150	8.150	8.100	8.100	7.251	334
2023-09-13	8.200	8.200	8.150	8.150	7.295	1,210
2023-09-12	8.300	8.300	8.200	8.200	7.340	4,520
2023-09-11	8.450	8.450	8.300	8.300	7.430	3,957
2023-09-08	8.300	8.450	8.300	8.450	7.564	2,620
2023-09-07	8.500	8.500	8.450	8.450	7.564	2,905
2023-09-06	8.550	8.550	8.550	8.550	7.653	2,000
2023-09-04	8.700	8.700	8.700	8.700	7.788	2,000
2023-09-01	8.800	8.800	8.750	8.750	7.832	3,099
2023-08-31	8.800	8.800	8.800	8.800	7.877	1,644
2023-08-30	9.000	9.000	8.900	8.900	7.967	3,883
2023-08-29	8.800	9.000	8.800	9.000	8.056	4,214
2023-08-28	8.700	8.700	8.700	8.700	7.788	820
2023-08-25	8.700	8.700	8.700	8.700	7.788	635
2023-08-24	8.750	8.750	8.750	8.750	7.832	470
2023-08-23	8.550	8.550	8.550	8.550	7.653	1,371
2023-08-22	8.550	8.550	8.550	8.550	7.653	300
2023-08-21	8.550	8.550	8.550	8.550	7.653	1,104
2023-08-18	8.650	8.650	8.550	8.550	7.653	2,509
2023-08-17	8.800	8.800	8.650	8.650	7.743	1,228
2023-08-16	8.800	8.800	8.800	8.800	7.877	1,069
2023-08-15	9.000	9.000	8.900	8.900	7.967	6,309
2023-08-14	9.050	9.200	9.050	9.200	8.235	1,850
2023-08-11	9.200	9.200	9.200	9.200	8.235	40
2023-08-10	9.200	9.200	9.200	9.200	8.235	200
2023-08-09	9.100	9.100	9.100	9.100	8.146	200
2023-08-08	9.200	9.200	9.200	9.200	8.235	142
2023-08-07	9.200	9.200	9.200	9.200	8.235	102
2023-08-04	9.350	9.350	9.350	9.350	8.370	50
2023-08-03	9.000	9.000	9.000	9.000	8.056	2,128
2023-08-02	9.000	9.000	9.000	9.000	8.056	1,420
2023-08-01	9.000	9.000	8.850	8.850	7.922	1,452
2023-07-31	9.000	9.000	8.950	8.950	8.012	4,700
2023-07-28	9.050	9.250	9.050	9.250	8.280	2,520
2023-07-27	9.050	9.450	9.050	9.450	8.459	50
2023-07-26	9.450	9.450	9.450	9.450	8.459	180
2023-07-24	9.400	9.400	9.400	9.400	8.414	1,900
2023-07-21	9.400	9.400	9.400	9.400	8.414	170
2023-07-20	9.350	9.400	9.350	9.400	8.414	215
2023-07-17	9.400	9.400	9.400	9.400	8.414	650
2023-07-14	9.400	9.400	9.400	9.400	8.414	1,084
2023-07-13	9.450	9.450	9.450	9.450	8.459	1,421
2023-07-12	9.450	9.450	9.450	9.450	8.459	50
2023-07-11	9.250	9.250	9.250	9.250	8.280	1,000
2023-07-07	9.350	9.350	9.250	9.250	8.280	2,350
2023-07-06	9.450	9.450	9.450	9.450	8.459	260
2023-07-05	9.450	9.450	9.450	9.450	8.459	770
2023-07-04	9.650	9.650	9.450	9.450	8.459	1,938
2023-07-03	9.600	9.600	9.500	9.500	8.504	1,684
2023-06-30	9.500	9.600	9.500	9.600	8.593	6,629
2023-06-29	9.450	9.450	9.450	9.450	8.459	2,457
2023-06-28	9.450	9.450	9.450	9.450	8.459	155
2023-06-27	9.450	9.450	9.450	9.450	8.459	230
2023-06-26	9.300	9.400	9.300	9.400	8.414	2,886
2023-06-23	9.250	9.250	9.250	9.250	8.280	1,473
2023-06-22	9.100	9.150	9.100	9.150	8.191	1,364
2023-06-21	8.950	9.200	8.950	9.200	8.235	3,619
2023-06-20	9.100	9.100	8.800	8.800	7.877	3,812

← NewerPage 13 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.