S H L Telemedicine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.280 | 4.280 | 3.640 | 3.640 | 2.002 | 3,429 |
| 2024-07-29 | 4.160 | 4.390 | 3.850 | 4.090 | 2.250 | 5,878 |
| 2024-07-26 | 3.950 | 3.950 | 3.740 | 3.750 | 2.063 | 4,824 |
| 2024-07-25 | 3.800 | 3.950 | 3.610 | 3.950 | 2.173 | 1,073 |
| 2024-07-24 | 4.160 | 4.160 | 4.000 | 4.000 | 2.200 | 456 |
| 2024-07-23 | 3.990 | 4.050 | 3.980 | 3.980 | 2.189 | 2,715 |
| 2024-07-22 | 3.950 | 4.200 | 3.830 | 3.830 | 2.107 | 11,496 |
| 2024-07-19 | 4.270 | 4.270 | 4.270 | 4.270 | 2.349 | 91 |
| 2024-07-18 | 4.400 | 4.400 | 4.090 | 4.270 | 2.349 | 9,173 |
| 2024-07-17 | 4.790 | 4.790 | 4.310 | 4.500 | 2.475 | 3,004 |
| 2024-07-16 | 4.300 | 4.520 | 4.290 | 4.440 | 2.442 | 17,638 |
| 2024-07-15 | 4.500 | 4.500 | 4.490 | 4.500 | 2.475 | 3,375 |
| 2024-07-12 | 4.500 | 4.970 | 4.500 | 4.560 | 2.508 | 9,180 |
| 2024-07-11 | 4.600 | 4.600 | 4.230 | 4.600 | 2.530 | 1,791 |
| 2024-07-10 | 4.600 | 4.600 | 4.230 | 4.490 | 2.470 | 784 |
| 2024-07-09 | 4.160 | 4.600 | 4.130 | 4.130 | 2.272 | 5,562 |
| 2024-07-08 | 4.130 | 4.590 | 4.130 | 4.350 | 2.393 | 1,724 |
| 2024-07-05 | 4.360 | 4.360 | 4.360 | 4.360 | 2.398 | 27 |
| 2024-07-04 | 4.570 | 4.580 | 4.570 | 4.580 | 2.519 | 389 |
| 2024-07-03 | 4.580 | 4.580 | 4.570 | 4.580 | 2.519 | 518 |
| 2024-07-02 | 4.600 | 4.600 | 4.590 | 4.590 | 2.525 | 1,822 |
| 2024-07-01 | 4.600 | 4.600 | 4.150 | 4.300 | 2.365 | 5,167 |
| 2024-06-28 | 4.650 | 4.650 | 4.590 | 4.600 | 2.530 | 4,185 |
| 2024-06-26 | 4.720 | 5.000 | 4.000 | 4.750 | 2.613 | 57,878 |
| 2024-06-25 | 4.720 | 4.900 | 4.720 | 4.900 | 2.695 | 451 |
| 2024-06-24 | 4.640 | 4.890 | 4.640 | 4.890 | 2.690 | 547 |
| 2024-06-20 | 4.890 | 5.000 | 4.630 | 4.990 | 2.745 | 11,111 |
| 2024-06-19 | 4.720 | 4.900 | 4.720 | 4.900 | 2.695 | 3,220 |
| 2024-06-18 | 4.890 | 4.900 | 4.630 | 4.630 | 2.547 | 1,160 |
| 2024-06-17 | 4.890 | 4.890 | 4.640 | 4.640 | 2.552 | 2,778 |
| 2024-06-14 | 4.800 | 4.900 | 4.800 | 4.900 | 2.695 | 476 |
| 2024-06-13 | 4.850 | 4.900 | 4.840 | 4.900 | 2.695 | 2,176 |
| 2024-06-12 | 4.990 | 4.990 | 4.990 | 4.990 | 2.745 | 73 |
| 2024-06-11 | 4.610 | 4.990 | 4.610 | 4.990 | 2.745 | 1,636 |
| 2024-06-10 | 5.000 | 5.260 | 4.550 | 5.260 | 2.893 | 4,191 |
| 2024-06-07 | 5.200 | 5.200 | 4.510 | 5.000 | 2.750 | 8,271 |
| 2024-06-06 | 4.790 | 4.790 | 4.250 | 4.770 | 2.624 | 34,395 |
| 2024-06-05 | 4.990 | 4.990 | 4.790 | 4.790 | 2.635 | 7,953 |
| 2024-06-04 | 5.000 | 5.000 | 4.610 | 4.700 | 2.585 | 2,569 |
| 2024-06-03 | 5.200 | 5.200 | 5.200 | 5.200 | 2.860 | 1,316 |
| 2024-05-31 | 5.180 | 5.200 | 5.080 | 5.200 | 2.860 | 6,285 |
| 2024-05-30 | 5.200 | 5.200 | 4.600 | 4.800 | 2.640 | 5,442 |
| 2024-05-29 | 5.000 | 5.140 | 5.000 | 5.140 | 2.827 | 1,493 |
| 2024-05-28 | 5.000 | 5.340 | 5.000 | 5.000 | 2.750 | 6,447 |
| 2024-05-27 | 5.040 | 5.180 | 5.040 | 5.100 | 2.805 | 3,311 |
| 2024-05-24 | 5.400 | 5.400 | 5.040 | 5.040 | 2.772 | 642 |
| 2024-05-23 | 5.440 | 5.440 | 5.220 | 5.220 | 2.871 | 1,627 |
| 2024-05-22 | 5.500 | 5.500 | 5.060 | 5.080 | 2.794 | 9,167 |
| 2024-05-21 | 5.200 | 5.500 | 4.810 | 5.380 | 2.959 | 10,709 |
| 2024-05-17 | 5.100 | 5.220 | 4.710 | 4.710 | 2.591 | 2,098 |
| 2024-05-16 | 4.670 | 4.990 | 4.650 | 4.700 | 2.585 | 12,033 |
| 2024-05-15 | 3.900 | 4.670 | 3.900 | 4.440 | 2.442 | 14,609 |
| 2024-05-13 | 3.700 | 3.700 | 3.700 | 3.700 | 2.035 | 20,240 |
| 2024-05-10 | 3.600 | 3.700 | 3.600 | 3.700 | 2.035 | 12,942 |
| 2024-05-08 | 4.000 | 4.000 | 3.700 | 3.700 | 2.035 | 21,278 |
| 2024-05-07 | 4.300 | 4.300 | 3.800 | 3.900 | 2.145 | 69,313 |
| 2024-05-06 | 4.150 | 4.320 | 4.010 | 4.120 | 2.266 | 9,513 |
| 2024-05-03 | 4.290 | 4.460 | 4.000 | 4.000 | 2.200 | 11,538 |
| 2024-05-02 | 4.380 | 4.380 | 4.100 | 4.320 | 2.376 | 4,544 |
| 2024-04-30 | 4.750 | 4.750 | 3.500 | 4.200 | 2.310 | 25,304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-10 | 1.0025 ILS |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.