Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	8.700	8.700	8.700	8.700	7.250	750
2022-05-03	8.850	8.850	8.850	8.850	7.375	1,066
2022-05-02	8.700	8.700	8.700	8.700	7.250	1,492
2022-04-29	8.800	8.800	8.500	8.500	7.083	3,253
2022-04-28	8.700	8.700	8.700	8.700	7.250	2,198
2022-04-27	8.700	8.700	8.700	8.700	7.250	1,250
2022-04-26	8.300	8.300	8.300	8.300	6.916	500
2022-04-25	8.500	8.500	8.500	8.500	7.083	555
2022-04-21	8.550	8.700	8.550	8.700	7.250	1,650
2022-04-20	8.300	8.300	8.300	8.300	6.916	694
2022-04-19	8.250	8.250	8.250	8.250	6.875	724
2022-04-14	8.500	8.500	8.500	8.500	7.083	846
2022-04-13	8.300	8.500	8.300	8.500	7.083	420
2022-04-12	8.100	8.300	8.100	8.300	6.916	3,883
2022-04-11	8.350	8.650	8.350	8.650	7.208	1,150
2022-04-08	8.350	8.350	8.350	8.350	6.958	50
2022-04-07	8.200	8.200	8.200	8.200	6.833	3,880
2022-04-06	8.700	8.700	8.200	8.200	6.833	6,185
2022-04-05	8.700	8.900	8.700	8.900	7.416	1,281
2022-04-04	8.550	8.550	8.550	8.550	7.125	2,800
2022-04-01	8.500	8.500	8.500	8.500	7.083	3,059
2022-03-31	8.700	8.700	8.300	8.300	6.916	1,210
2022-03-30	8.700	8.700	8.700	8.700	7.250	4,380
2022-03-29	8.100	8.100	8.100	8.100	6.750	6,360
2022-03-28	7.200	7.400	7.200	7.400	6.166	1,650
2022-03-25	7.200	7.200	7.200	7.200	6.000	1,500
2022-03-24	7.200	7.200	7.200	7.200	6.000	940
2022-03-23	7.300	7.300	7.300	7.300	6.083	1,645
2022-03-22	7.200	7.400	7.200	7.400	6.166	980
2022-03-21	7.200	7.200	7.200	7.200	6.000	1,345
2022-03-18	7.400	7.400	7.400	7.400	6.166	50
2022-03-16	7.000	7.200	7.000	7.200	6.000	855
2022-03-15	7.050	7.400	7.050	7.400	6.166	455
2022-03-14	7.150	7.250	7.150	7.250	6.041	1,545
2022-03-11	7.500	7.500	7.500	7.500	6.250	2,583
2022-03-10	6.950	6.950	6.950	6.950	5.792	150
2022-03-09	7.000	7.150	7.000	7.150	5.958	117
2022-03-07	6.950	6.950	6.950	6.950	5.792	2,599
2022-03-04	7.150	7.500	7.150	7.500	6.250	422
2022-03-03	7.150	7.150	7.150	7.150	5.958	905
2022-03-02	7.150	7.400	7.150	7.400	6.166	3,095
2022-03-01	7.500	7.500	7.500	7.500	6.250	1,054
2022-02-25	7.050	7.550	7.050	7.550	6.291	221
2022-02-24	7.000	7.000	7.000	7.000	5.833	4,263
2022-02-23	7.300	7.300	7.300	7.300	6.083	2,825
2022-02-22	7.250	7.600	7.250	7.600	6.333	2,495
2022-02-21	7.500	7.500	7.300	7.300	6.083	1,431
2022-02-18	7.500	7.500	7.500	7.500	6.250	2,048
2022-02-16	7.650	7.650	7.650	7.650	6.375	1
2022-02-14	7.500	7.650	7.500	7.650	6.375	630
2022-02-11	7.350	7.500	7.350	7.500	6.250	2,000
2022-02-10	7.500	7.500	7.500	7.500	6.250	725
2022-02-09	7.500	7.500	7.500	7.500	6.250	775
2022-02-04	7.800	7.800	7.700	7.700	6.416	2,009
2022-02-02	7.800	7.800	7.800	7.800	6.500	300
2022-02-01	7.700	7.800	7.700	7.800	6.500	329
2022-01-31	7.700	7.700	7.700	7.700	6.416	600
2022-01-28	7.750	7.750	7.750	7.750	6.458	100
2022-01-27	7.550	7.750	7.550	7.750	6.458	525
2022-01-26	7.550	7.550	7.550	7.550	6.291	2,486

← NewerPage 18 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.