Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	9.800	9.800	9.800	9.800	8.410	758
2022-12-07	10.200	10.200	9.800	9.800	8.410	1,500
2022-12-06	10.200	10.200	10.200	10.200	8.753	188
2022-12-05	10.100	10.100	10.100	10.100	8.667	290
2022-12-02	10.300	10.300	10.300	10.300	8.839	98
2022-12-01	10.300	10.300	10.300	10.300	8.839	100
2022-11-30	10.300	10.300	10.300	10.300	8.839	100
2022-11-29	9.850	10.300	9.850	10.300	8.839	408
2022-11-28	9.900	9.900	9.700	9.700	8.324	5,652
2022-11-25	10.000	10.400	10.000	10.400	8.925	9,569
2022-11-23	9.600	9.600	9.600	9.600	8.238	470
2022-11-22	9.500	9.500	9.500	9.500	8.153	516
2022-11-21	9.500	9.500	9.500	9.500	8.153	909
2022-11-18	9.500	9.600	9.500	9.600	8.238	982
2022-11-17	9.500	9.500	9.500	9.500	8.153	977
2022-11-16	9.400	9.500	9.400	9.500	8.153	3,172
2022-11-15	9.500	9.500	9.500	9.500	8.153	224
2022-11-14	9.500	9.500	9.500	9.500	8.153	358
2022-11-11	9.450	9.500	9.450	9.500	8.153	2,250
2022-11-10	9.500	9.500	9.500	9.500	8.153	1,795
2022-11-09	9.550	9.550	9.550	9.550	8.195	1,050
2022-11-08	9.550	9.550	9.550	9.550	8.195	3,050
2022-11-07	9.500	9.500	9.500	9.500	8.153	5,310
2022-11-04	9.400	9.400	9.400	9.400	8.067	260
2022-11-03	9.450	9.450	9.400	9.400	8.067	2,100
2022-10-31	9.250	9.450	9.250	9.450	8.110	295
2022-10-28	9.500	9.500	9.500	9.500	8.153	5
2022-10-27	9.550	9.550	9.550	9.550	8.195	100
2022-10-26	9.600	9.600	9.600	9.600	8.238	39
2022-10-25	9.400	9.700	9.400	9.700	8.324	703
2022-10-24	9.700	9.700	9.400	9.400	8.067	30
2022-10-21	9.500	9.500	9.400	9.400	8.067	2,338
2022-10-20	9.600	9.600	9.500	9.500	8.153	1,000
2022-10-19	9.600	9.600	9.600	9.600	8.238	161
2022-10-18	9.650	9.650	9.650	9.650	8.281	151
2022-10-17	9.400	9.400	9.400	9.400	8.067	454
2022-10-14	9.600	9.600	9.600	9.600	8.238	275
2022-10-13	9.400	9.400	9.400	9.400	8.067	885
2022-10-12	9.350	9.650	9.350	9.650	8.281	1,149
2022-10-11	9.450	9.450	9.400	9.400	8.067	1,100
2022-10-10	9.600	9.600	9.600	9.600	8.238	1
2022-10-07	9.600	9.600	9.600	9.600	8.238	1,625
2022-10-05	9.700	9.700	9.700	9.700	8.324	600
2022-10-03	9.200	9.200	9.200	9.200	7.895	2,053
2022-09-30	9.700	9.700	9.650	9.650	8.281	1,866
2022-09-29	9.200	9.200	9.200	9.200	7.895	2,948
2022-09-28	9.050	9.050	9.050	9.050	7.766	400
2022-09-27	9.350	9.350	9.350	9.350	8.024	267
2022-09-26	9.000	9.000	9.000	9.000	7.723	1,916
2022-09-23	9.350	9.350	9.350	9.350	8.024	2,319
2022-09-20	9.700	9.700	9.700	9.700	8.324	75
2022-09-19	9.550	9.550	9.550	9.550	8.195	125
2022-09-16	9.550	9.550	9.550	9.550	8.195	1,104
2022-09-15	9.550	9.550	9.550	9.550	8.195	8
2022-09-14	9.550	9.550	9.550	9.550	8.195	714
2022-09-13	9.550	9.550	9.550	9.550	8.195	96
2022-09-12	9.550	9.900	9.550	9.900	8.496	350
2022-09-09	9.450	9.700	9.450	9.700	8.324	149
2022-09-08	9.700	9.700	9.700	9.700	8.324	1,746
2022-09-05	9.850	9.950	9.850	9.950	8.539	450

← NewerPage 16 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.