UK markets open in 4 hours 11 minutes
NIKKEI 225
38,907.64 +290.54 (+0.75%) HANG SENG
18,878.35 -317.25 (-1.65%) CRUDE OIL
77.01 -0.56 (-0.72%) GOLD FUTURES
2,372.00 -20.90 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,578.34 -378.87 (-0.69%)
Payton Planar Magnetics Ltd. (PAY.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 50 |
| 21 May 2024 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | 1,270 |
| 20 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 370 |
| 17 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 16 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 520 |
| 15 May 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 643 |
| 14 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 550 |
| 13 May 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 157 |
| 10 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,672 |
| 09 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,295 |
| 08 May 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 627 |
| 07 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,640 |
| 06 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| 03 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 205 |
| 02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,853 |
| 30 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 400 |
| 29 Apr 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1,749 |
| 26 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 70 |
| 25 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| 24 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,400 |
| 23 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 816 |
| 22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 700 |
| 19 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,760 |
| 18 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,450 |
| 17 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 16 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 15 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 12 Apr 2024 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 12,012 |
| 11 Apr 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 2,640 |
| 10 Apr 2024 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 1,745 |
| 09 Apr 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 571 |
| 08 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,396 |
| 05 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,355 |
| 04 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,595 |
| 03 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 02 Apr 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 2,692 |
| 28 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3,694 |
| 27 Mar 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 605 |
| 26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 648 |
| 25 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,503 |
| 22 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 640 |
| 21 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 815 |
| 20 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 472 |
| 19 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 18 Mar 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1,250 |
| 15 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| 14 Mar 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 900 |
| 13 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 315 |
| 12 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 11 Mar 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1,461 |
| 08 Mar 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 4,307 |
| 07 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4,183 |
| 06 Mar 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 10,582 |
| 05 Mar 2024 | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | 1,054 |
| 04 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 705 |
| 01 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 29 Feb 2024 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 818 |
| 29 Feb 2024 | 0.57 Dividend | |||||
| 28 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.33 | 3,743 |
| 27 Feb 2024 | 8.50 | 8.90 | 8.50 | 8.90 | 8.33 | 1,350 |
| 26 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.19 | 610 |
| 23 Feb 2024 | 8.55 | 8.75 | 8.55 | 8.75 | 8.19 | 830 |
| 22 Feb 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 7.96 | 39,151 |
| 21 Feb 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 7.82 | 5,648 |
| 20 Feb 2024 | 8.95 | 8.95 | 8.50 | 8.50 | 7.96 | 8,934 |
| 19 Feb 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.42 | 12,638 |
| 16 Feb 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.38 | 8,662 |
| 15 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.86 | 9,405 |
| 14 Feb 2024 | 7.05 | 7.35 | 7.05 | 7.35 | 6.88 | 340 |
| 13 Feb 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 6.60 | 5,629 |
| 12 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 6,006 |
| 09 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.83 | 1,239 |
| 08 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 200 |
| 07 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | - |
| 06 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 500 |
| 05 Feb 2024 | 7.25 | 7.25 | 7.15 | 7.15 | 6.69 | 2,604 |
| 02 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 6,241 |
| 01 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | 300 |
| 31 Jan 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 6.79 | 2,047 |
| 30 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 6.88 | 951 |
| 29 Jan 2024 | 7.25 | 7.40 | 7.25 | 7.40 | 6.93 | 469 |
| 26 Jan 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 6.97 | 3,262 |
| 25 Jan 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 6.88 | 3,669 |
| 24 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.60 | 694 |
| 23 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.55 | 1,995 |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.55 | 200 |
| 19 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.65 | 257 |
| 18 Jan 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 6.60 | 410 |
| 17 Jan 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 6.65 | 2,211 |
| 16 Jan 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 6.65 | 820 |
| 15 Jan 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 6.69 | 770 |
| 12 Jan 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 6.74 | 450 |
| 11 Jan 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 6.69 | 635 |
| 10 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.83 | 50 |
| 09 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.60 | 1,170 |
| 08 Jan 2024 | 7.30 | 7.30 | 7.10 | 7.10 | 6.65 | 570 |
| 05 Jan 2024 | 7.10 | 7.30 | 7.10 | 7.30 | 6.83 | 1,981 |
| 04 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.83 | 140 |
| 03 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.93 | - |
| 02 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.93 | 1,366 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.