Payton Planar Magnetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	6.600	6.900	6.600	6.900	6.504	1,498
2025-05-05	7.000	7.000	7.000	7.000	6.598	189
2025-05-02	7.100	7.100	7.100	7.100	6.692	887
2025-04-30	7.000	7.100	7.000	7.100	6.692	2,008
2025-04-29	6.750	7.000	6.750	7.000	6.598	2,425
2025-04-25	6.900	7.000	6.900	7.000	6.598	271
2025-04-23	6.600	6.750	6.600	6.750	6.362	62
2025-04-22	6.700	6.700	6.600	6.600	6.221	1,138
2025-04-17	6.700	6.700	6.600	6.600	6.221	1,100
2025-04-16	6.700	6.700	6.550	6.550	6.174	1,900
2025-04-15	6.600	6.600	6.600	6.600	6.221	1,923
2025-04-14	6.750	6.750	6.750	6.750	6.362	1,110
2025-04-11	6.600	6.950	6.600	6.950	6.551	1,100
2025-04-10	6.900	6.900	6.800	6.800	6.409	4,080
2025-04-09	6.800	6.800	6.800	6.800	6.409	550
2025-04-08	6.800	6.800	6.800	6.800	6.409	360
2025-04-07	6.800	6.800	6.800	6.800	6.409	1,730
2025-04-04	7.000	7.000	7.000	7.000	6.598	572
2025-04-03	7.350	7.350	7.300	7.300	6.881	65
2025-04-02	7.100	7.100	7.100	7.100	6.692	150
2025-04-01	7.100	7.100	7.100	7.100	6.692	1,892
2025-03-31	6.900	6.900	6.900	6.900	6.504	1,741
2025-03-28	7.300	7.300	6.900	6.900	6.504	20,344
2025-03-27	7.850	7.850	7.850	7.850	7.399	62
2025-03-26	7.850	7.850	7.850	7.850	7.399	1,790
2025-03-24	7.750	7.750	7.750	7.750	7.305	60
2025-03-21	7.850	7.850	7.800	7.800	7.352	1,256
2025-03-20	7.800	7.800	7.800	7.800	7.352	600
2025-03-19	7.700	7.700	7.700	7.700	7.258	15
2025-03-18	7.700	7.700	7.700	7.700	7.258	97
2025-03-17	7.700	7.700	7.600	7.600	7.163	780
2025-03-14	7.500	7.700	7.500	7.700	7.258	160
2025-03-13	7.500	7.600	7.500	7.600	7.163	1,837
2025-03-12	7.400	7.400	7.400	7.400	6.975	2,357
2025-03-10	7.600	7.600	7.400	7.400	6.975	1,702
2025-03-07	7.400	7.600	7.400	7.600	7.163	667
2025-03-06	7.600	7.600	7.600	7.600	7.163	100
2025-03-05	7.400	7.400	7.400	7.400	6.975	370
2025-03-04	7.400	7.400	7.400	7.400	6.975	11,095
2025-03-03	7.400	7.400	7.400	7.400	6.975	1,000
2025-02-28	7.150	7.400	7.150	7.400	6.975	30
2025-02-27	7.400	7.400	7.400	7.400	6.975	100
2025-02-26	7.150	7.150	7.150	7.150	6.739	1,022
2025-02-25	7.150	7.150	7.150	7.150	6.739	1,145
2025-02-24	7.150	7.200	7.150	7.200	6.786	3,557
2025-02-20	7.400	7.400	7.400	7.400	6.975	200
2025-02-19	7.250	7.250	7.250	7.250	6.834	1,937
2025-02-18	7.300	7.300	7.300	7.300	6.881	635
2025-02-14	7.300	7.300	7.300	7.300	6.881	1,075
2025-02-13	7.100	7.300	7.100	7.300	6.881	1,618
2025-02-12	7.100	7.100	7.100	7.100	6.692	366
2025-02-11	7.100	7.100	7.100	7.100	6.692	525
2025-02-10	7.200	7.200	7.200	7.200	6.786	737
2025-02-06	7.150	7.150	7.150	7.150	6.739	121
2025-02-05	7.100	7.100	7.100	7.100	6.692	1,670
2025-02-04	7.100	7.150	7.100	7.150	6.739	4,565
2025-02-03	7.200	7.200	7.200	7.200	6.786	955
2025-01-31	7.400	7.400	7.400	7.400	6.975	680
2025-01-29	7.100	7.100	7.100	7.100	6.692	863
2025-01-28	7.400	7.400	7.400	7.400	6.975	245

← NewerPage 7 of 20 · 1,147 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.