Payton Planar Magnetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7.700 | 7.900 | 7.700 | 7.900 | 7.446 | 4,350 |
| 2024-10-17 | 8.050 | 8.050 | 7.900 | 7.900 | 7.446 | 3,458 |
| 2024-10-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 50 |
| 2024-10-15 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 500 |
| 2024-10-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 1,125 |
| 2024-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 390 |
| 2024-10-10 | 7.700 | 8.000 | 7.700 | 8.000 | 7.540 | 1,278 |
| 2024-10-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 1,698 |
| 2024-10-07 | 7.200 | 7.900 | 7.200 | 7.900 | 7.446 | 6,667 |
| 2024-10-04 | 7.150 | 7.150 | 7.150 | 7.150 | 6.739 | 2,261 |
| 2024-10-03 | 7.200 | 7.200 | 7.200 | 7.200 | 6.786 | 4,178 |
| 2024-10-02 | 7.400 | 7.400 | 7.300 | 7.300 | 6.881 | 2,220 |
| 2024-10-01 | 7.700 | 7.700 | 7.500 | 7.500 | 7.069 | 15,340 |
| 2024-09-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.211 | 3,194 |
| 2024-09-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.211 | 2,567 |
| 2024-09-26 | 7.650 | 7.650 | 7.550 | 7.550 | 7.116 | 5,523 |
| 2024-09-25 | 7.650 | 7.650 | 7.600 | 7.600 | 7.163 | 15,736 |
| 2024-09-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 638 |
| 2024-09-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.258 | 1,030 |
| 2024-09-20 | 7.750 | 7.800 | 7.750 | 7.800 | 7.352 | 215 |
| 2024-09-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 3,200 |
| 2024-09-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 15,206 |
| 2024-09-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.352 | 128 |
| 2024-09-16 | 7.650 | 7.800 | 7.650 | 7.800 | 7.352 | 1,950 |
| 2024-09-13 | 7.650 | 7.750 | 7.650 | 7.750 | 7.305 | 609 |
| 2024-09-12 | 7.800 | 7.800 | 7.600 | 7.600 | 7.163 | 2,654 |
| 2024-09-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 130 |
| 2024-09-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 630 |
| 2024-09-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 405 |
| 2024-09-04 | 7.700 | 8.000 | 7.700 | 8.000 | 7.540 | 170 |
| 2024-09-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 220 |
| 2024-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 600 |
| 2024-08-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 350 |
| 2024-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 3,775 |
| 2024-08-28 | 7.900 | 7.950 | 7.900 | 7.950 | 7.493 | 4,265 |
| 2024-08-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 60 |
| 2024-08-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 1,530 |
| 2024-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 623 |
| 2024-08-20 | 8.000 | 8.000 | 7.900 | 7.900 | 7.446 | 40 |
| 2024-08-19 | 8.100 | 8.100 | 8.000 | 8.000 | 7.540 | 1,888 |
| 2024-08-16 | 8.100 | 8.100 | 8.100 | 8.100 | 7.635 | 200 |
| 2024-08-15 | 8.100 | 8.100 | 8.100 | 8.100 | 7.635 | 100 |
| 2024-08-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 65 |
| 2024-08-12 | 7.750 | 7.950 | 7.750 | 7.950 | 7.493 | 1,023 |
| 2024-08-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.069 | 745 |
| 2024-08-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.116 | 3,295 |
| 2024-08-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.305 | 200 |
| 2024-08-01 | 7.850 | 8.000 | 7.850 | 8.000 | 7.540 | 1,028 |
| 2024-07-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 462 |
| 2024-07-29 | 8.050 | 8.050 | 8.050 | 8.050 | 7.588 | 750 |
| 2024-07-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.540 | 1,059 |
| 2024-07-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.493 | 500 |
| 2024-07-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.446 | 204 |
| 2024-07-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.399 | 1,048 |
| 2024-07-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.305 | 8,361 |
| 2024-07-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.211 | 653 |
| 2024-07-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.305 | 585 |
| 2024-07-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.116 | 700 |
| 2024-07-11 | 7.550 | 7.600 | 7.550 | 7.600 | 7.163 | 2,101 |
| 2024-07-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.305 | 1,791 |
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.