Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.150	9.150	8.950	8.950	7.681	3,987
2023-03-14	8.800	9.200	8.800	9.200	7.895	1,550
2023-03-13	9.150	9.150	9.150	9.150	7.852	1,500
2023-03-10	9.250	9.250	9.250	9.250	7.938	121
2023-03-09	9.250	9.250	9.250	9.250	7.938	543
2023-03-07	9.250	9.250	9.250	9.250	7.938	1,000
2023-03-06	9.500	9.500	9.500	9.500	8.153	210
2023-03-03	9.500	9.500	9.500	9.500	8.153	351
2023-03-02	9.750	9.750	9.750	9.750	8.367	15
2023-03-01	9.500	9.500	9.250	9.250	7.938	1,159
2023-02-27	9.300	9.300	9.300	9.300	7.981	2,700
2023-02-24	9.500	9.500	9.500	9.500	8.153	1,950
2023-02-23	9.500	9.500	9.500	9.500	8.153	50
2023-02-22	9.500	9.500	9.500	9.500	8.153	1,200
2023-02-21	9.400	9.600	9.400	9.600	8.238	232
2023-02-20	9.700	9.700	9.350	9.350	8.024	4,950
2023-02-17	9.750	9.750	9.750	9.750	8.367	230
2023-02-16	9.250	9.250	9.250	9.250	7.938	411
2023-02-15	9.550	9.550	9.550	9.550	8.195	50
2023-02-14	9.250	9.250	9.200	9.200	7.895	830
2023-02-13	9.250	9.250	9.250	9.250	7.938	1,665
2023-02-10	9.250	9.250	9.250	9.250	7.938	486
2023-02-09	9.500	9.500	9.300	9.300	7.981	325
2023-02-08	9.500	9.500	9.500	9.500	8.153	186
2023-02-07	9.500	9.500	9.500	9.500	8.153	418
2023-02-06	9.500	9.500	9.500	9.500	8.153	1,300
2023-02-03	9.800	9.800	9.550	9.550	8.195	213
2023-02-02	9.000	9.800	9.000	9.800	8.410	550
2023-02-01	9.200	9.200	9.200	9.200	7.895	1,109
2023-01-31	9.000	9.200	9.000	9.200	7.895	535
2023-01-30	9.300	9.300	9.000	9.000	7.723	1,350
2023-01-27	9.300	9.300	9.300	9.300	7.981	372
2023-01-26	9.100	9.100	9.000	9.000	7.723	1,943
2023-01-25	9.100	9.100	9.100	9.100	7.809	75
2023-01-24	9.100	9.300	9.100	9.300	7.981	52
2023-01-23	9.100	9.100	9.050	9.050	7.766	9,022
2023-01-19	9.300	9.300	9.300	9.300	7.981	2,025
2023-01-18	9.100	9.200	9.100	9.200	7.895	1,367
2023-01-17	9.200	9.200	9.000	9.000	7.723	775
2023-01-16	9.250	9.250	9.200	9.200	7.895	1,839
2023-01-13	9.250	9.250	9.250	9.250	7.938	125
2023-01-12	9.250	9.250	9.250	9.250	7.938	668
2023-01-11	9.200	9.200	9.200	9.200	7.895	245
2023-01-10	9.250	9.250	9.250	9.250	7.938	665
2023-01-09	9.250	9.250	9.250	9.250	7.938	4,181
2023-01-06	9.500	9.500	9.500	9.500	8.153	100
2023-01-04	9.500	9.500	9.500	9.500	8.153	1,509
2023-01-03	9.800	9.800	9.500	9.500	8.153	1,850
2022-12-30	9.750	10.000	9.750	10.000	8.582	680
2022-12-29	9.750	9.750	9.750	9.750	8.367	61
2022-12-27	9.800	9.800	9.800	9.800	8.410	410
2022-12-23	10.000	10.000	10.000	10.000	8.582	20
2022-12-21	9.600	9.600	9.600	9.600	8.238	312
2022-12-20	9.600	9.600	9.600	9.600	8.238	769
2022-12-19	9.600	9.600	9.600	9.600	8.238	7,341
2022-12-16	10.200	10.200	10.200	10.200	8.753	150
2022-12-15	10.200	10.200	10.200	10.200	8.753	153
2022-12-13	9.900	9.900	9.900	9.900	8.496	239
2022-12-12	9.850	9.850	9.700	9.700	8.324	1,364
2022-12-09	9.800	9.800	9.800	9.800	8.410	505

← NewerPage 15 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.