Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.150	6.300	6.150	6.300	6.137	250
2025-10-22	6.200	6.200	6.200	6.200	6.039	700
2025-10-21	6.400	6.400	6.200	6.200	6.039	1,200
2025-10-20	6.300	6.400	6.300	6.400	6.234	4,548
2025-10-17	6.100	6.200	6.100	6.200	6.039	6,707
2025-10-16	6.400	6.400	6.400	6.400	6.234	1,471
2025-10-15	6.350	6.400	6.350	6.400	6.234	2,043
2025-10-14	6.400	6.400	6.150	6.150	5.991	2,684
2025-10-13	6.250	6.300	6.250	6.300	6.137	3,721
2025-10-10	6.250	6.300	6.250	6.300	6.137	40,246
2025-10-09	6.300	6.300	6.250	6.250	6.088	6,450
2025-10-08	6.450	6.450	6.300	6.300	6.137	8,817
2025-10-07	6.450	6.450	6.450	6.450	6.283	1,750
2025-10-06	6.500	6.500	6.500	6.500	6.332	2,429
2025-10-03	6.500	6.500	6.500	6.500	6.332	2,300
2025-10-02	6.500	6.500	6.500	6.500	6.332	400
2025-10-01	6.400	6.400	6.400	6.400	6.234	1,212
2025-09-30	6.400	6.400	6.400	6.400	6.234	1,667
2025-09-29	6.400	6.400	6.400	6.400	6.234	309
2025-09-26	6.400	6.400	6.300	6.300	6.137	1,498
2025-09-25	6.400	6.400	6.300	6.300	6.137	3,066
2025-09-24	6.500	6.500	6.500	6.500	6.332	1,451
2025-09-23	6.500	6.500	6.500	6.500	6.332	950
2025-09-22	6.500	6.500	6.500	6.500	6.332	1,000
2025-09-19	6.500	6.500	6.500	6.500	6.332	1,886
2025-09-18	6.400	6.500	6.400	6.500	6.332	1,539
2025-09-17	6.600	6.600	6.400	6.400	6.234	1,629
2025-09-16	6.750	6.750	6.700	6.700	6.526	1,174
2025-09-15	6.750	6.750	6.750	6.750	6.575	160
2025-09-12	6.800	6.800	6.800	6.800	6.624	100
2025-09-11	6.850	6.850	6.850	6.850	6.673	50
2025-09-10	6.800	6.800	6.800	6.800	6.624	25
2025-09-09	6.800	6.800	6.800	6.800	6.624	3
2025-09-08	6.850	6.850	6.800	6.800	6.624	883
2025-09-05	6.800	6.800	6.800	6.800	6.624	700
2025-09-04	6.800	6.800	6.800	6.800	6.624	970
2025-09-03	6.700	6.800	6.700	6.800	6.624	1,547
2025-09-02	6.700	6.700	6.700	6.700	6.526	300
2025-09-01	6.700	6.700	6.700	6.700	6.526	2,413
2025-08-29	6.700	6.700	6.700	6.700	6.526	1,287
2025-08-28	6.700	6.700	6.700	6.700	6.526	800
2025-08-27	6.650	6.700	6.650	6.700	6.526	1,048
2025-08-26	6.650	6.650	6.650	6.650	6.478	567
2025-08-25	6.600	6.600	6.600	6.600	6.429	1,240
2025-08-21	6.600	6.600	6.600	6.600	6.429	1,000
2025-08-20	6.550	6.650	6.550	6.650	6.478	746
2025-08-19	6.800	6.800	6.550	6.550	6.380	2,580
2025-08-18	6.800	6.800	6.800	6.800	6.624	783
2025-08-15	6.400	6.850	6.400	6.850	6.673	3,852
2025-08-14	6.900	6.900	6.900	6.900	6.721	100
2025-08-13	6.900	6.900	6.900	6.900	6.721	1,960
2025-08-12	6.950	6.950	6.900	6.900	6.721	2,049
2025-08-11	6.950	6.950	6.950	6.950	6.770	53
2025-08-08	6.800	6.800	6.750	6.750	6.575	697
2025-08-07	6.900	6.900	6.900	6.900	6.721	180
2025-08-06	6.800	6.950	6.800	6.950	6.770	1,100
2025-08-05	6.800	6.800	6.800	6.800	6.624	2,173
2025-08-04	6.800	6.900	6.800	6.900	6.721	360
2025-08-01	6.800	6.800	6.800	6.800	6.624	223
2025-07-31	6.800	6.900	6.800	6.900	6.721	589

← NewerPage 5 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.