Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	10.000	10.000	10.000	10.000	8.582	5,727
2022-09-01	9.400	9.400	9.400	9.400	8.067	2,752
2022-08-30	9.800	9.800	9.800	9.800	8.410	3,470
2022-08-29	9.800	9.800	9.800	9.800	8.410	4,693
2022-08-26	9.800	9.800	9.800	9.800	8.410	6,170
2022-08-25	8.500	8.500	8.500	8.500	7.294	7,125
2022-08-24	8.450	8.450	8.450	8.450	7.252	300
2022-08-23	8.450	8.450	8.450	8.450	7.252	100
2022-08-22	8.450	8.450	8.450	8.450	7.252	100
2022-08-19	8.250	8.250	8.250	8.250	7.080	200
2022-08-18	8.250	8.250	8.250	8.250	7.080	1,415
2022-08-17	8.250	8.250	8.250	8.250	7.080	3,690
2022-08-11	8.250	8.250	8.250	8.250	7.080	450
2022-08-08	8.250	8.250	8.250	8.250	7.080	300
2022-08-05	8.150	8.150	8.150	8.150	6.994	450
2022-08-02	8.150	8.150	8.150	8.150	6.994	25
2022-08-01	7.750	8.150	7.750	8.150	6.994	672
2022-07-29	7.700	7.700	7.700	7.700	6.608	48
2022-07-28	7.550	7.550	7.550	7.550	6.479	2,000
2022-07-25	8.250	8.250	8.250	8.250	7.080	2,040
2022-07-22	8.250	8.250	8.250	8.250	7.080	100
2022-07-20	7.500	7.500	7.500	7.500	6.436	2,690
2022-07-19	7.500	7.500	7.500	7.500	6.436	333
2022-07-18	7.500	7.500	7.500	7.500	6.436	1,282
2022-07-14	7.600	7.600	7.600	7.600	6.522	550
2022-07-13	7.600	7.600	7.600	7.600	6.522	490
2022-07-12	7.800	7.800	7.800	7.800	6.694	3,870
2022-07-11	8.000	8.000	8.000	8.000	6.865	1,755
2022-07-08	8.300	8.300	8.300	8.300	7.123	150
2022-07-07	8.000	8.000	8.000	8.000	6.865	335
2022-07-06	8.000	8.000	8.000	8.000	6.865	2,050
2022-07-04	8.300	8.300	8.300	8.300	7.123	945
2022-07-01	8.100	8.100	8.100	8.100	6.951	550
2022-06-30	8.400	8.400	8.400	8.400	7.209	778
2022-06-27	8.450	8.450	8.450	8.450	7.252	367
2022-06-22	8.500	8.500	8.500	8.500	7.294	45
2022-06-21	8.000	8.000	8.000	8.000	6.865	479
2022-06-20	8.000	8.450	8.000	8.450	7.252	2,050
2022-06-15	8.200	8.200	8.200	8.200	7.037	1,691
2022-06-14	8.200	8.200	8.200	8.200	7.037	134
2022-06-13	8.750	8.750	8.700	8.700	7.250	1,967
2022-06-10	8.750	8.750	8.750	8.750	7.291	510
2022-06-09	8.750	8.750	8.750	8.750	7.291	2,049
2022-06-02	8.900	8.900	8.900	8.900	7.416	2,700
2022-05-31	8.750	8.750	8.750	8.750	7.291	1,967
2022-05-27	8.750	8.750	8.750	8.750	7.291	1,000
2022-05-26	8.650	8.800	8.650	8.800	7.333	700
2022-05-25	8.250	8.250	8.250	8.250	6.875	700
2022-05-24	8.200	8.200	8.200	8.200	6.833	499
2022-05-23	8.700	8.700	8.700	8.700	7.250	460
2022-05-19	8.600	8.600	8.600	8.600	7.166	1,303
2022-05-18	8.900	8.900	8.600	8.600	7.166	560
2022-05-17	8.900	8.900	8.900	8.900	7.416	100
2022-05-16	9.000	9.000	9.000	9.000	7.500	8,495
2022-05-13	8.300	8.300	8.300	8.300	6.916	1,500
2022-05-12	8.300	8.300	8.300	8.300	6.916	738
2022-05-11	8.750	8.750	8.750	8.750	7.291	200
2022-05-09	8.750	8.750	8.750	8.750	7.291	190
2022-05-06	9.000	9.000	9.000	9.000	7.500	2,900
2022-05-05	8.900	9.000	8.900	9.000	7.500	5,736

← NewerPage 17 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.