Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.600	7.600	7.600	7.600	7.403	1,677
2026-04-22	7.500	7.500	7.500	7.500	7.306	3,482
2026-04-21	7.500	7.600	7.500	7.600	7.403	4,073
2026-04-20	7.500	7.500	7.500	7.500	7.306	9,100
2026-04-17	7.450	7.450	7.450	7.450	7.257	6,990
2026-04-16	7.400	7.450	7.400	7.450	7.257	820
2026-04-15	7.400	7.400	7.400	7.400	7.208	6,505
2026-04-14	7.400	7.400	7.400	7.400	7.208	450
2026-04-13	7.400	7.400	7.400	7.400	7.208	2,359
2026-04-10	7.450	7.450	7.400	7.400	7.208	4,220
2026-04-09	7.350	7.400	7.350	7.400	7.208	41,241
2026-04-08	7.350	7.350	7.300	7.300	7.111	7,620
2026-04-07	7.250	7.300	7.250	7.300	7.111	41,304
2026-04-02	6.900	6.900	6.900	6.900	6.721	1,160
2026-04-01	6.850	6.850	6.850	6.850	6.673	221
2026-03-31	6.750	6.850	6.750	6.850	6.673	143
2026-03-30	6.750	6.750	6.750	6.750	6.575	35
2026-03-27	6.600	6.700	6.600	6.700	6.526	14,932
2026-03-25	6.750	6.750	6.750	6.750	6.575	600
2026-03-24	6.750	6.750	6.750	6.750	6.575	750
2026-03-23	6.650	6.650	6.650	6.650	6.478	4,416
2026-03-20	6.650	6.650	6.650	6.650	6.478	1,455
2026-03-19	6.650	6.650	6.650	6.650	6.478	734
2026-03-18	6.600	6.850	6.600	6.850	6.673	1,125
2026-03-17	6.550	6.600	6.550	6.600	6.429	20,060
2026-03-16	6.550	6.550	6.550	6.550	6.380	6,500
2026-03-13	6.550	6.550	6.550	6.550	6.380	1,715
2026-03-12	6.600	6.600	6.550	6.550	6.380	1,598
2026-03-11	6.550	6.550	6.450	6.450	6.283	1,841
2026-03-10	6.550	6.550	6.550	6.550	6.380	69
2026-03-09	6.550	6.600	6.550	6.600	6.429	1,002
2026-03-06	6.550	6.550	6.500	6.500	6.332	379
2026-03-05	6.500	6.550	6.500	6.550	6.380	85
2026-03-04	6.600	6.600	6.600	6.600	6.429	3,552
2026-03-03	6.600	6.600	6.600	6.600	6.429	400
2026-03-02	6.550	6.600	6.550	6.600	6.429	930
2026-02-27	6.500	6.500	6.500	6.500	6.332	2,400
2026-02-26	6.500	6.500	6.500	6.500	6.332	300
2026-02-25	6.500	6.500	6.500	6.500	6.332	490
2026-02-24	6.600	6.600	6.600	6.600	6.429	455
2026-02-23	6.500	6.500	6.500	6.500	6.332	2,869
2026-02-20	6.500	6.500	6.500	6.500	6.332	10,880
2026-02-19	6.400	6.400	6.400	6.400	6.234	25,782
2026-02-18	6.550	6.550	6.400	6.400	6.234	5,942
2026-02-17	6.600	6.600	6.600	6.600	6.429	193
2026-02-16	6.600	6.750	6.600	6.750	6.575	2,812
2026-02-13	6.500	6.500	6.500	6.500	6.332	2,500
2026-02-12	6.400	6.400	6.400	6.400	6.234	7,400
2026-02-11	6.500	6.500	6.400	6.400	6.234	6,809
2026-02-10	6.450	6.600	6.450	6.600	6.429	2,024
2026-02-09	6.200	6.450	6.200	6.450	6.283	855
2026-02-06	6.600	6.600	6.600	6.600	6.429	1,669
2026-02-05	6.700	6.700	6.600	6.600	6.429	1,212
2026-02-04	6.700	6.800	6.700	6.800	6.624	300
2026-02-03	6.850	6.850	6.850	6.850	6.673	305
2026-02-02	6.700	6.850	6.700	6.850	6.673	150
2026-01-30	6.700	6.700	6.700	6.700	6.526	1,447
2026-01-29	6.800	6.800	6.800	6.800	6.624	700
2026-01-28	6.700	6.700	6.700	6.700	6.526	424
2026-01-27	6.600	6.600	6.600	6.600	6.429	2,600

← NewerPage 3 of 5 · 244 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.