Payton Planar Magnetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 2,685 |
| 2025-01-17 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 1,235 |
| 2025-01-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.022 | 5,060 |
| 2025-01-15 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 500 |
| 2025-01-14 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 790 |
| 2025-01-13 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 1,250 |
| 2025-01-08 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 305 |
| 2025-01-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.975 | 135 |
| 2025-01-06 | 7.550 | 7.550 | 7.500 | 7.500 | 7.069 | 1,586 |
| 2025-01-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.069 | 550 |
| 2025-01-02 | 7.300 | 7.600 | 7.300 | 7.600 | 7.163 | 88 |
| 2024-12-31 | 7.300 | 7.300 | 7.300 | 7.300 | 6.881 | 362 |
| 2024-12-30 | 7.300 | 7.300 | 7.300 | 7.300 | 6.881 | 3,868 |
| 2024-12-27 | 7.100 | 7.250 | 7.100 | 7.250 | 6.834 | 2,060 |
| 2024-12-23 | 7.150 | 7.200 | 7.150 | 7.200 | 6.786 | 1,495 |
| 2024-12-20 | 7.150 | 7.150 | 7.150 | 7.150 | 6.739 | 2,817 |
| 2024-12-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.834 | 1,700 |
| 2024-12-18 | 7.350 | 7.350 | 7.350 | 7.350 | 6.928 | 415 |
| 2024-12-17 | 7.350 | 7.350 | 7.350 | 7.350 | 6.928 | 6,914 |
| 2024-12-16 | 7.300 | 7.350 | 7.300 | 7.350 | 6.928 | 2,234 |
| 2024-12-13 | 7.300 | 7.300 | 7.300 | 7.300 | 6.881 | 20 |
| 2024-12-12 | 7.350 | 7.350 | 7.300 | 7.300 | 6.881 | 2,570 |
| 2024-12-11 | 7.300 | 7.350 | 7.300 | 7.350 | 6.928 | 525 |
| 2024-12-10 | 7.350 | 7.350 | 7.350 | 7.350 | 6.928 | 2,280 |
| 2024-12-09 | 7.350 | 7.350 | 7.350 | 7.350 | 6.928 | 2,122 |
| 2024-12-06 | 7.350 | 7.350 | 7.350 | 7.350 | 6.928 | 1,267 |
| 2024-12-05 | 7.200 | 7.350 | 7.200 | 7.350 | 6.928 | 2,270 |
| 2024-12-04 | 7.350 | 7.350 | 7.350 | 7.350 | 6.928 | 3,362 |
| 2024-12-03 | 7.500 | 7.500 | 7.350 | 7.350 | 6.928 | 1,002 |
| 2024-12-02 | 7.350 | 7.500 | 7.350 | 7.500 | 7.069 | 1,913 |
| 2024-11-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.069 | 2,420 |
| 2024-11-28 | 7.800 | 7.800 | 7.700 | 7.700 | 7.258 | 6,920 |
| 2024-11-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.059 | 5 |
| 2024-11-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.059 | 2 |
| 2024-11-25 | 8.400 | 8.550 | 8.400 | 8.550 | 8.059 | 1,299 |
| 2024-11-22 | 8.400 | 8.400 | 8.400 | 8.400 | 7.917 | 150 |
| 2024-11-21 | 8.350 | 8.550 | 8.350 | 8.550 | 8.059 | 2,870 |
| 2024-11-20 | 8.100 | 8.100 | 8.100 | 8.100 | 7.635 | 3,854 |
| 2024-11-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.012 | 9,172 |
| 2024-11-18 | 8.400 | 8.400 | 8.400 | 8.400 | 7.917 | 10,200 |
| 2024-11-15 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 1,350 |
| 2024-11-14 | 8.250 | 8.250 | 8.050 | 8.050 | 7.588 | 525 |
| 2024-11-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 400 |
| 2024-11-12 | 7.950 | 8.000 | 7.950 | 8.000 | 7.540 | 458 |
| 2024-11-11 | 8.250 | 8.250 | 7.950 | 7.950 | 7.493 | 1,225 |
| 2024-11-08 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 100 |
| 2024-11-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 333 |
| 2024-11-06 | 7.950 | 8.000 | 7.950 | 8.000 | 7.540 | 742 |
| 2024-11-04 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 541 |
| 2024-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 1,797 |
| 2024-10-31 | 7.900 | 8.050 | 7.900 | 8.050 | 7.588 | 3,250 |
| 2024-10-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 3,495 |
| 2024-10-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 3,000 |
| 2024-10-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 1,117 |
| 2024-10-25 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 497 |
| 2024-10-24 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 645 |
| 2024-10-23 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 85 |
| 2024-10-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 348 |
| 2024-10-21 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 15 |
| 2024-10-18 | 7.700 | 7.900 | 7.700 | 7.900 | 7.446 | 4,350 |
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.