Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.600	6.600	6.600	6.600	6.429	2,750
2026-01-23	6.700	6.700	6.700	6.700	6.526	1,148
2026-01-22	6.600	6.700	6.600	6.700	6.526	810
2026-01-21	6.450	6.450	6.450	6.450	6.283	2,835
2026-01-20	6.600	6.600	6.450	6.450	6.283	7,703
2026-01-19	6.600	6.600	6.600	6.600	6.429	3,115
2026-01-16	6.500	6.550	6.500	6.550	6.380	4,499
2026-01-15	6.450	6.450	6.450	6.450	6.283	823
2026-01-14	6.450	6.450	6.450	6.450	6.283	500
2026-01-13	6.300	6.450	6.300	6.450	6.283	576
2026-01-12	6.300	6.300	6.300	6.300	6.137	1,179
2026-01-09	6.200	6.300	6.200	6.300	6.137	563
2026-01-08	6.200	6.300	6.200	6.300	6.137	300
2026-01-07	6.200	6.200	6.150	6.150	5.991	1,200
2026-01-06	6.300	6.400	6.300	6.400	6.234	790
2026-01-05	6.400	6.400	6.400	6.400	6.234	812
2026-01-02	6.150	6.300	6.150	6.300	6.137	200
2025-12-31	6.300	6.300	6.300	6.300	6.137	1,530
2025-12-30	6.300	6.300	6.300	6.300	6.137	853
2025-12-29	6.200	6.200	6.200	6.200	6.039	7,814
2025-12-23	6.400	6.400	6.400	6.400	6.234	156
2025-12-22	6.300	6.350	6.300	6.350	6.186	1,489
2025-12-19	6.150	6.300	6.150	6.300	6.137	2,706
2025-12-18	6.300	6.300	6.300	6.300	6.137	2,999
2025-12-17	6.300	6.300	6.300	6.300	6.137	1,100
2025-12-16	6.400	6.400	6.350	6.350	6.186	205
2025-12-15	6.350	6.350	6.350	6.350	6.186	190
2025-12-12	6.350	6.350	6.350	6.350	6.186	322
2025-12-11	6.350	6.400	6.350	6.400	6.234	207
2025-12-10	6.350	6.350	6.350	6.350	6.186	1,951
2025-12-09	6.300	6.300	6.300	6.300	6.137	5,643
2025-12-08	6.350	6.350	6.300	6.300	6.137	3,666
2025-12-05	6.300	6.350	6.300	6.350	6.186	1,970
2025-12-04	6.300	6.300	6.300	6.300	6.137	2,760
2025-12-03	6.300	6.300	6.300	6.300	6.137	3,233
2025-12-01	6.100	6.300	6.100	6.300	6.137	7,241
2025-11-28	6.300	6.300	6.300	6.300	6.137	2,425
2025-11-27	6.350	6.350	6.350	6.350	6.186	669
2025-11-26	6.350	6.350	6.350	6.350	6.186	300
2025-11-25	6.300	6.350	6.300	6.350	6.186	455
2025-11-24	6.200	6.200	6.200	6.200	6.039	466
2025-11-21	6.350	6.350	6.200	6.200	6.039	800
2025-11-20	6.350	6.350	6.350	6.350	6.186	32
2025-11-18	6.200	6.200	6.200	6.200	6.039	1,560
2025-11-17	6.150	6.200	6.150	6.200	6.039	2,500
2025-11-14	6.350	6.350	6.200	6.200	6.039	1,724
2025-11-13	6.200	6.350	6.200	6.350	6.186	264
2025-11-12	6.350	6.350	6.250	6.250	6.088	7,857
2025-11-11	6.400	6.400	6.350	6.350	6.186	1,165
2025-11-10	6.400	6.400	6.400	6.400	6.234	718
2025-11-07	6.400	6.400	6.400	6.400	6.234	100
2025-11-06	6.300	6.300	6.300	6.300	6.137	1,997
2025-11-05	6.350	6.350	6.350	6.350	6.186	2,418
2025-11-04	6.300	6.300	6.300	6.300	6.137	9,523
2025-11-03	6.250	6.250	6.250	6.250	6.088	560
2025-10-30	6.250	6.250	6.250	6.250	6.088	682
2025-10-29	6.250	6.250	6.250	6.250	6.088	1,180
2025-10-28	6.300	6.300	6.300	6.300	6.137	150
2025-10-27	6.200	6.300	6.200	6.300	6.137	296
2025-10-24	6.300	6.300	6.150	6.150	5.991	633

← NewerPage 4 of 19 · 1,140 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.