Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.050	8.050	8.050	8.050	8.050	101
2026-07-23	8.050	8.050	8.050	8.050	8.050	150
2026-07-22	8.050	8.050	8.050	8.050	8.050	1,808
2026-07-21	8.050	8.050	8.050	8.050	8.050	412
2026-07-20	8.050	8.050	8.050	8.050	8.050	200
2026-07-17	8.050	8.250	8.050	8.250	8.250	661
2026-07-16	8.050	8.050	8.050	8.050	8.050	100
2026-07-15	8.050	8.050	8.050	8.050	8.050	106
2026-07-14	8.250	8.250	8.250	8.250	8.250	5,874
2026-07-13	8.200	8.200	8.200	8.200	8.200	104
2026-07-10	8.200	8.200	8.200	8.200	7.988	300
2026-07-08	8.150	8.150	8.150	8.150	7.939	107
2026-07-07	8.150	8.150	8.150	8.150	7.939	100
2026-07-06	8.150	8.150	8.150	8.150	7.939	100
2026-07-03	8.250	8.250	8.250	8.250	8.036	2,874
2026-07-02	8.250	8.250	8.250	8.250	8.036	5
2026-07-01	8.250	8.250	8.250	8.250	8.036	150
2026-06-30	8.250	8.250	8.250	8.250	8.036	405
2026-06-29	8.250	8.250	8.250	8.250	8.036	1,076
2026-06-26	8.300	8.300	8.300	8.300	8.085	555
2026-06-25	8.100	8.250	8.100	8.250	8.036	441
2026-06-24	8.450	8.450	8.250	8.250	8.036	5,852
2026-06-23	8.400	8.400	8.400	8.400	8.182	172
2026-06-22	8.300	8.300	8.300	8.300	8.085	2,800
2026-06-18	8.500	8.500	8.500	8.500	8.280	50
2026-06-17	8.400	8.400	8.400	8.400	8.182	28
2026-06-16	8.500	8.500	8.500	8.500	8.280	3,033
2026-06-15	8.650	8.650	8.650	8.650	8.426	8,355
2026-06-12	8.650	8.650	8.650	8.650	8.426	5,558
2026-06-11	8.700	8.700	8.700	8.700	8.475	5,261
2026-06-09	10.000	10.000	10.000	10.000	9.741	10,100
2026-06-08	9.950	10.000	9.950	10.000	9.741	38,088
2026-06-05	9.200	9.200	9.200	9.200	8.962	134
2026-06-04	9.200	9.200	9.200	9.200	8.962	321
2026-06-03	9.200	9.200	9.200	9.200	8.962	285
2026-06-02	9.750	9.750	9.750	9.750	9.497	51
2026-06-01	9.750	9.750	9.750	9.750	9.497	1,323
2026-05-29	9.500	9.500	9.500	9.500	9.254	23,378
2026-05-28	9.050	9.050	9.050	9.050	8.816	42,651
2026-05-27	8.550	9.000	8.550	9.000	8.767	10,544
2026-05-26	8.600	8.600	8.600	8.600	8.377	3,569
2026-05-25	8.500	8.500	8.500	8.500	8.280	30,886
2026-05-22	8.400	8.400	8.300	8.300	8.085	1,300
2026-05-21	8.400	8.400	8.400	8.400	8.182	8,290
2026-05-19	8.050	8.300	8.050	8.300	8.085	9,735
2026-05-18	8.100	8.100	8.100	8.100	7.890	672
2026-05-15	8.200	8.200	8.200	8.200	7.988	3,040
2026-05-14	8.000	8.250	8.000	8.250	8.036	7,215
2026-05-13	8.050	8.050	8.050	8.050	7.842	225
2026-05-12	8.150	8.150	8.150	8.150	7.939	4,835
2026-05-11	8.150	8.150	8.150	8.150	7.939	12,407
2026-05-07	8.000	8.000	8.000	8.000	7.793	8,837
2026-05-06	7.850	7.850	7.850	7.850	7.647	2,200
2026-05-05	7.800	7.800	7.800	7.800	7.598	1,087
2026-05-04	7.800	7.800	7.700	7.700	7.501	1,043
2026-04-30	7.800	7.800	7.800	7.800	7.598	50
2026-04-29	7.750	7.750	7.650	7.650	7.452	797
2026-04-28	7.750	7.750	7.750	7.750	7.549	320
2026-04-27	7.600	7.650	7.600	7.650	7.452	1,750
2026-04-24	7.650	7.650	7.650	7.650	7.452	1,600

← NewerPage 2 of 3 · 124 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.