Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	9.400	9.400	9.250	9.250	8.280	345
2023-06-16	8.950	8.950	8.950	8.950	8.012	1,830
2023-06-15	9.550	9.550	9.000	9.000	8.056	1,475
2023-06-14	9.000	9.000	9.000	9.000	8.056	1,445
2023-06-13	9.150	9.150	9.100	9.100	7.809	2,347
2023-06-12	9.000	9.100	9.000	9.100	7.809	3,000
2023-06-09	9.650	9.650	9.150	9.150	7.852	4,740
2023-06-08	9.650	9.650	9.200	9.200	7.895	2,645
2023-06-07	9.650	9.650	9.200	9.200	7.895	1,725
2023-06-06	9.650	9.650	9.650	9.650	8.281	4,135
2023-06-05	9.450	9.450	9.450	9.450	8.110	25
2023-06-02	9.550	9.550	9.250	9.250	7.938	2,110
2023-06-01	9.550	9.550	9.550	9.550	8.195	350
2023-05-31	9.600	9.600	9.600	9.600	8.238	625
2023-05-30	9.650	9.650	9.650	9.650	8.281	1,480
2023-05-29	9.350	9.350	9.350	9.350	8.024	3,275
2023-05-26	8.800	9.000	8.800	9.000	7.723	3,232
2023-05-25	8.200	8.650	8.200	8.650	7.423	7,948
2023-05-24	8.200	8.200	8.200	8.200	7.037	6,500
2023-05-23	8.300	8.300	8.200	8.200	7.037	1,632
2023-05-19	8.300	8.300	8.250	8.250	7.080	4,507
2023-05-18	8.300	8.300	8.300	8.300	7.123	5,000
2023-05-16	8.700	8.700	8.700	8.700	7.466	280
2023-05-15	8.700	8.700	8.700	8.700	7.466	260
2023-05-11	8.700	8.700	8.700	8.700	7.466	50
2023-05-10	8.300	8.300	8.300	8.300	7.123	200
2023-05-09	8.300	8.300	8.300	8.300	7.123	2,050
2023-05-08	8.300	8.300	8.250	8.250	7.080	2,156
2023-05-05	8.300	8.750	8.300	8.750	7.509	5,224
2023-05-04	8.300	8.300	8.300	8.300	7.123	1,551
2023-05-03	8.400	8.400	8.250	8.250	7.080	5,220
2023-05-02	8.400	8.400	8.400	8.400	7.209	5,000
2023-04-28	8.500	8.750	8.500	8.750	7.509	150
2023-04-27	8.750	8.750	8.750	8.750	7.509	434
2023-04-26	8.750	8.750	8.500	8.500	7.294	2,515
2023-04-25	8.750	8.750	8.750	8.750	7.509	294
2023-04-24	8.750	8.750	8.600	8.600	7.380	1,576
2023-04-21	8.700	8.750	8.700	8.750	7.509	875
2023-04-20	8.750	8.750	8.750	8.750	7.509	760
2023-04-19	8.750	8.750	8.750	8.750	7.509	670
2023-04-18	8.950	8.950	8.950	8.950	7.681	218
2023-04-17	8.950	8.950	8.950	8.950	7.681	1,105
2023-04-14	8.950	8.950	8.950	8.950	7.681	531
2023-04-13	8.800	8.800	8.800	8.800	7.552	190
2023-04-12	8.950	8.950	8.800	8.800	7.552	21,300
2023-04-06	8.900	8.900	8.800	8.800	7.552	575
2023-04-04	8.900	8.900	8.800	8.800	7.552	5,900
2023-04-03	8.900	8.900	8.800	8.800	7.552	5,519
2023-03-31	8.900	8.900	8.900	8.900	7.638	2,950
2023-03-30	8.850	8.850	8.750	8.750	7.509	12,127
2023-03-29	9.500	9.500	9.300	9.300	7.981	3,785
2023-03-28	9.400	9.400	9.350	9.350	8.024	4,050
2023-03-27	8.950	9.200	8.950	9.200	7.895	751
2023-03-24	9.200	9.200	9.200	9.200	7.895	281
2023-03-23	9.300	9.300	9.300	9.300	7.981	433
2023-03-22	9.200	9.300	9.200	9.300	7.981	805
2023-03-21	9.300	9.300	9.300	9.300	7.981	1,107
2023-03-20	9.100	9.250	9.100	9.250	7.938	1,485
2023-03-17	9.350	9.350	9.350	9.350	8.024	1,871
2023-03-16	8.900	9.000	8.900	9.000	7.723	2,100

← NewerPage 14 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.