Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	7.500	7.500	7.500	7.500	6.250	100
2022-01-24	7.500	7.500	7.400	7.400	6.166	3,420
2022-01-21	7.500	7.500	7.500	7.500	6.250	2,958
2022-01-19	7.700	7.700	7.700	7.700	6.416	4,000
2022-01-18	7.700	7.800	7.700	7.800	6.500	850
2022-01-17	7.700	7.700	7.700	7.700	6.416	25,766
2022-01-14	7.700	7.700	7.700	7.700	6.416	1,550
2022-01-13	7.600	7.700	7.600	7.700	6.416	8,591
2022-01-12	7.600	7.600	7.600	7.600	6.333	1,000
2022-01-11	7.650	7.650	7.650	7.650	6.375	632
2022-01-10	7.700	7.700	7.450	7.450	6.208	2,529
2022-01-07	7.750	7.750	7.750	7.750	6.458	1,054
2022-01-06	7.750	7.750	7.750	7.750	6.458	400
2022-01-05	7.450	7.750	7.450	7.750	6.458	2,869
2022-01-04	7.450	7.450	7.450	7.450	6.208	1,224
2022-01-03	7.500	7.500	7.500	7.500	6.250	2,661
2021-12-31	7.500	7.500	7.500	7.500	6.250	2,500
2021-12-30	7.550	7.550	7.550	7.550	6.291	414
2021-12-29	7.500	7.500	7.500	7.500	6.250	8,466
2021-12-28	7.950	7.950	7.650	7.650	6.375	2,750
2021-12-23	7.650	7.650	7.650	7.650	6.375	1,400
2021-12-22	7.700	8.000	7.700	8.000	6.666	700
2021-12-20	7.650	8.000	7.650	8.000	6.666	2,272
2021-12-17	8.150	8.150	8.150	8.150	6.791	357
2021-12-16	8.150	8.150	8.150	8.150	6.791	1,173
2021-12-15	8.150	8.150	8.150	8.150	6.791	1,330
2021-12-13	8.150	8.150	8.150	8.150	6.791	350
2021-12-10	8.200	8.200	8.150	8.150	6.791	541
2021-12-09	8.200	8.200	8.200	8.200	6.833	330
2021-12-08	8.150	8.150	8.150	8.150	6.791	10,750
2021-12-07	7.750	8.200	7.750	8.200	6.833	800
2021-12-06	7.750	7.750	7.750	7.750	6.458	400
2021-12-03	7.750	7.750	7.750	7.750	6.458	2,178
2021-12-02	7.900	7.900	7.800	7.800	6.500	205
2021-12-01	8.000	8.000	7.900	7.900	6.583	2,160
2021-11-30	8.000	8.000	8.000	8.000	6.666	755
2021-11-29	8.000	8.000	8.000	8.000	6.666	1,020
2021-11-26	7.900	7.900	7.900	7.900	6.583	1,121
2021-11-25	7.950	8.000	7.950	8.000	6.666	4,751
2021-11-24	8.450	8.450	8.450	8.450	7.041	400
2021-11-23	8.050	8.450	8.050	8.450	7.041	244
2021-11-22	8.350	8.350	8.050	8.050	6.708	1,209
2021-11-19	8.450	8.450	8.450	8.450	7.041	100
2021-11-17	8.350	8.350	8.350	8.350	6.958	450
2021-11-16	8.400	8.400	8.400	8.400	7.000	295
2021-11-15	8.400	8.400	8.400	8.400	7.000	971
2021-11-10	8.400	8.400	8.400	8.400	7.000	1,255
2021-11-09	8.200	8.200	8.200	8.200	6.833	1,000
2021-11-08	8.400	8.400	8.200	8.200	6.833	4,651
2021-11-05	8.150	8.200	8.150	8.200	6.833	3,492
2021-11-04	8.100	8.200	8.100	8.200	6.833	2,582
2021-11-03	7.950	8.150	7.950	8.150	6.791	6,953
2021-11-02	7.850	7.850	7.850	7.850	6.541	1,000
2021-11-01	7.650	7.650	7.650	7.650	6.375	1,575
2021-10-29	7.700	7.700	7.700	7.700	6.416	4,600
2021-10-27	7.700	7.700	7.700	7.700	6.416	1,970
2021-10-26	7.550	7.550	7.550	7.550	6.291	1,150
2021-10-21	7.800	7.800	7.800	7.800	6.500	100
2021-10-20	7.450	7.450	7.450	7.450	6.208	2,022
2021-10-19	7.550	7.550	7.500	7.500	6.250	2,000

← NewerPage 19 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.