S H L Telemedicine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.840 | 4.850 | 4.750 | 4.750 | 2.613 | 3,376 |
| 2024-04-23 | 4.850 | 4.850 | 4.850 | 4.850 | 2.668 | 1,705 |
| 2024-04-22 | 4.850 | 4.850 | 4.600 | 4.600 | 2.530 | 898 |
| 2024-04-19 | 4.840 | 4.850 | 4.840 | 4.850 | 2.668 | 504 |
| 2024-04-18 | 5.000 | 5.000 | 4.610 | 4.610 | 2.536 | 3,176 |
| 2024-04-17 | 4.900 | 4.900 | 4.500 | 4.610 | 2.536 | 5,840 |
| 2024-04-16 | 5.100 | 5.100 | 4.600 | 5.000 | 2.750 | 10,116 |
| 2024-04-15 | 5.180 | 5.360 | 5.100 | 5.360 | 2.948 | 3,358 |
| 2024-04-12 | 5.400 | 5.400 | 5.400 | 5.400 | 2.970 | 242 |
| 2024-04-11 | 5.500 | 5.500 | 5.000 | 5.440 | 2.992 | 17,116 |
| 2024-04-10 | 5.320 | 5.380 | 5.200 | 5.200 | 2.860 | 16,282 |
| 2024-04-09 | 5.460 | 5.560 | 5.220 | 5.300 | 2.915 | 2,431 |
| 2024-04-08 | 5.300 | 5.500 | 5.240 | 5.500 | 3.025 | 4,891 |
| 2024-04-05 | 5.400 | 5.480 | 5.320 | 5.320 | 2.926 | 6,925 |
| 2024-04-04 | 5.240 | 5.900 | 5.240 | 5.900 | 3.245 | 2,322 |
| 2024-04-03 | 5.300 | 5.300 | 5.200 | 5.300 | 2.915 | 5,027 |
| 2024-04-02 | 5.280 | 5.500 | 5.280 | 5.480 | 3.014 | 18,865 |
| 2024-03-28 | 5.150 | 5.500 | 5.100 | 5.450 | 2.998 | 8,982 |
| 2024-03-27 | 5.350 | 5.350 | 5.350 | 5.350 | 2.943 | 160 |
| 2024-03-26 | 5.150 | 5.500 | 5.150 | 5.400 | 2.970 | 758 |
| 2024-03-25 | 5.500 | 5.500 | 5.100 | 5.500 | 3.025 | 6,009 |
| 2024-03-22 | 5.700 | 5.700 | 5.550 | 5.550 | 3.053 | 2,358 |
| 2024-03-21 | 5.700 | 5.700 | 5.200 | 5.400 | 2.970 | 14,629 |
| 2024-03-20 | 5.700 | 5.700 | 5.500 | 5.550 | 3.053 | 3,495 |
| 2024-03-19 | 5.500 | 5.550 | 5.500 | 5.550 | 3.053 | 2,224 |
| 2024-03-18 | 5.700 | 5.700 | 5.400 | 5.600 | 3.080 | 3,413 |
| 2024-03-15 | 5.650 | 5.650 | 5.650 | 5.650 | 3.108 | 2,236 |
| 2024-03-14 | 5.450 | 5.600 | 5.450 | 5.600 | 3.080 | 2,036 |
| 2024-03-13 | 5.350 | 5.700 | 5.350 | 5.550 | 3.053 | 3,985 |
| 2024-03-12 | 5.400 | 5.400 | 5.400 | 5.400 | 2.970 | 727 |
| 2024-03-11 | 5.250 | 5.400 | 5.250 | 5.350 | 2.943 | 4,133 |
| 2024-03-08 | 5.200 | 5.400 | 5.200 | 5.200 | 2.860 | 2,500 |
| 2024-03-07 | 5.250 | 5.300 | 5.050 | 5.300 | 2.915 | 5,205 |
| 2024-03-06 | 5.400 | 5.400 | 5.150 | 5.150 | 2.833 | 549 |
| 2024-03-05 | 5.250 | 5.400 | 5.250 | 5.350 | 2.943 | 1,895 |
| 2024-03-04 | 5.550 | 5.550 | 5.200 | 5.200 | 2.860 | 1,449 |
| 2024-03-01 | 5.350 | 5.500 | 5.350 | 5.400 | 2.970 | 6,036 |
| 2024-02-29 | 5.250 | 5.400 | 5.250 | 5.400 | 2.970 | 11,515 |
| 2024-02-28 | 5.050 | 5.050 | 5.050 | 5.050 | 2.778 | 547 |
| 2024-02-27 | 5.250 | 5.300 | 5.000 | 5.250 | 2.888 | 4,640 |
| 2024-02-26 | 5.250 | 5.300 | 5.200 | 5.200 | 2.860 | 3,185 |
| 2024-02-23 | 5.300 | 5.350 | 5.100 | 5.150 | 2.833 | 11,645 |
| 2024-02-22 | 5.250 | 5.400 | 5.100 | 5.400 | 2.970 | 3,898 |
| 2024-02-21 | 5.050 | 5.400 | 5.050 | 5.250 | 2.888 | 5,438 |
| 2024-02-20 | 5.650 | 5.650 | 5.000 | 5.500 | 3.025 | 2,109 |
| 2024-02-19 | 5.850 | 5.850 | 5.000 | 5.000 | 2.750 | 27,247 |
| 2024-02-16 | 5.700 | 5.700 | 5.250 | 5.550 | 3.053 | 3,484 |
| 2024-02-15 | 5.550 | 5.700 | 5.350 | 5.700 | 3.135 | 33,545 |
| 2024-02-14 | 5.550 | 5.600 | 5.300 | 5.600 | 3.080 | 15,669 |
| 2024-02-13 | 5.300 | 5.650 | 5.300 | 5.650 | 3.108 | 4,587 |
| 2024-02-12 | 5.700 | 5.700 | 5.150 | 5.400 | 2.970 | 17,876 |
| 2024-02-09 | 5.450 | 5.700 | 5.000 | 5.100 | 2.805 | 38,235 |
| 2024-02-08 | 5.150 | 5.650 | 5.150 | 5.550 | 3.053 | 73,938 |
| 2024-02-07 | 5.550 | 5.700 | 5.550 | 5.700 | 3.135 | 83,260 |
| 2024-02-06 | 5.350 | 5.650 | 5.350 | 5.600 | 3.080 | 45,113 |
| 2024-02-05 | 5.050 | 5.700 | 4.920 | 5.600 | 3.080 | 15,985 |
| 2024-02-02 | 5.600 | 5.650 | 5.450 | 5.550 | 3.053 | 22,940 |
| 2024-02-01 | 5.500 | 5.700 | 5.500 | 5.550 | 3.053 | 4,313 |
| 2024-01-31 | 5.850 | 5.850 | 5.750 | 5.800 | 3.190 | 5,805 |
| 2024-01-30 | 5.500 | 5.800 | 5.500 | 5.750 | 3.163 | 7,367 |
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.