S H L Telemedicine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5.800 | 5.800 | 5.600 | 5.600 | 3.080 | 7,871 |
| 2024-01-26 | 5.650 | 5.650 | 5.600 | 5.600 | 3.080 | 4,589 |
| 2024-01-25 | 6.100 | 6.100 | 5.700 | 5.950 | 3.273 | 14,749 |
| 2024-01-24 | 5.500 | 5.950 | 5.500 | 5.950 | 3.273 | 10,664 |
| 2024-01-23 | 5.500 | 6.100 | 5.500 | 5.700 | 3.135 | 41,462 |
| 2024-01-22 | 6.000 | 6.100 | 5.850 | 6.100 | 3.355 | 13,025 |
| 2024-01-19 | 6.100 | 6.200 | 5.950 | 5.950 | 3.273 | 6,809 |
| 2024-01-18 | 6.000 | 6.250 | 6.000 | 6.250 | 3.438 | 6,769 |
| 2024-01-17 | 6.050 | 6.750 | 6.050 | 6.250 | 3.438 | 16,438 |
| 2024-01-16 | 6.050 | 6.350 | 6.050 | 6.200 | 3.410 | 6,555 |
| 2024-01-15 | 6.100 | 6.550 | 6.050 | 6.500 | 3.575 | 18,378 |
| 2024-01-12 | 6.600 | 6.850 | 6.250 | 6.500 | 3.575 | 12,544 |
| 2024-01-11 | 6.150 | 6.750 | 6.100 | 6.750 | 3.713 | 25,827 |
| 2024-01-10 | 6.800 | 6.800 | 6.300 | 6.300 | 3.465 | 14,045 |
| 2024-01-09 | 6.200 | 6.750 | 6.100 | 6.250 | 3.438 | 16,133 |
| 2024-01-08 | 5.750 | 6.000 | 5.600 | 5.600 | 3.080 | 5,595 |
| 2024-01-05 | 6.000 | 6.450 | 5.900 | 5.900 | 3.245 | 11,529 |
| 2024-01-04 | 6.600 | 6.600 | 6.150 | 6.150 | 3.383 | 1,255 |
| 2024-01-03 | 7.000 | 7.000 | 6.550 | 6.650 | 3.658 | 14,035 |
| 2023-12-29 | 6.950 | 6.950 | 6.950 | 6.950 | 3.823 | 258 |
| 2023-12-28 | 6.750 | 7.100 | 6.650 | 6.850 | 3.768 | 16,629 |
| 2023-12-27 | 6.750 | 6.750 | 6.450 | 6.750 | 3.713 | 20,551 |
| 2023-12-22 | 7.200 | 7.200 | 7.200 | 7.200 | 3.960 | 475 |
| 2023-12-21 | 7.200 | 7.200 | 6.800 | 7.050 | 3.878 | 18,907 |
| 2023-12-20 | 7.200 | 7.200 | 7.200 | 7.200 | 3.960 | 165 |
| 2023-12-19 | 6.850 | 7.300 | 6.850 | 7.300 | 4.015 | 1,664 |
| 2023-12-18 | 7.200 | 7.200 | 7.200 | 7.200 | 3.960 | 24 |
| 2023-12-15 | 6.750 | 7.300 | 6.750 | 7.300 | 4.015 | 8,682 |
| 2023-12-13 | 7.100 | 7.100 | 7.100 | 7.100 | 3.905 | 1,907 |
| 2023-12-12 | 7.050 | 7.050 | 7.050 | 7.050 | 3.878 | 385 |
| 2023-12-11 | 6.950 | 7.100 | 6.800 | 7.100 | 3.905 | 9,775 |
| 2023-12-08 | 6.900 | 7.300 | 6.900 | 7.300 | 4.015 | 331 |
| 2023-12-07 | 7.200 | 7.200 | 7.150 | 7.150 | 3.933 | 1,549 |
| 2023-12-06 | 7.050 | 7.300 | 7.050 | 7.150 | 3.933 | 11,349 |
| 2023-12-05 | 7.100 | 7.400 | 7.100 | 7.100 | 3.905 | 9,091 |
| 2023-12-04 | 8.100 | 8.100 | 7.300 | 7.500 | 4.125 | 11,847 |
| 2023-12-01 | 7.300 | 7.900 | 7.300 | 7.900 | 4.345 | 198 |
| 2023-11-30 | 7.450 | 7.500 | 7.000 | 7.200 | 3.960 | 28,413 |
| 2023-11-29 | 7.150 | 7.550 | 7.100 | 7.550 | 4.153 | 11,693 |
| 2023-11-28 | 7.500 | 7.500 | 7.450 | 7.450 | 4.098 | 927 |
| 2023-11-27 | 7.700 | 7.700 | 7.650 | 7.650 | 4.208 | 17,244 |
| 2023-11-24 | 7.950 | 7.950 | 7.950 | 7.950 | 4.373 | 13 |
| 2023-11-20 | 7.550 | 8.200 | 7.550 | 8.200 | 4.510 | 1,733 |
| 2023-11-16 | 8.200 | 8.200 | 7.650 | 8.200 | 4.510 | 322 |
| 2023-11-15 | 7.850 | 8.200 | 7.850 | 8.200 | 4.510 | 2,247 |
| 2023-11-14 | 7.450 | 7.900 | 7.450 | 7.900 | 4.345 | 898 |
| 2023-11-13 | 8.250 | 8.250 | 8.250 | 8.250 | 4.538 | 49 |
| 2023-11-10 | 8.250 | 8.250 | 8.250 | 8.250 | 4.538 | 218 |
| 2023-11-09 | 8.300 | 8.350 | 7.900 | 7.900 | 4.345 | 3,064 |
| 2023-11-08 | 8.250 | 8.250 | 7.750 | 7.800 | 4.290 | 1,542 |
| 2023-11-07 | 8.200 | 8.200 | 7.300 | 7.750 | 4.263 | 17,180 |
| 2023-11-06 | 8.300 | 8.600 | 7.350 | 8.600 | 4.730 | 18,207 |
| 2023-11-03 | 7.850 | 8.300 | 7.300 | 8.300 | 4.565 | 6,189 |
| 2023-11-02 | 7.350 | 7.900 | 7.200 | 7.200 | 3.960 | 10,022 |
| 2023-11-01 | 7.800 | 7.800 | 7.550 | 7.600 | 4.180 | 9,449 |
| 2023-10-31 | 8.400 | 8.400 | 7.750 | 7.950 | 4.373 | 8,209 |
| 2023-10-30 | 8.050 | 8.600 | 8.050 | 8.300 | 4.565 | 8,455 |
| 2023-10-27 | 8.450 | 9.150 | 8.300 | 8.300 | 4.565 | 91 |
| 2023-10-26 | 8.500 | 8.800 | 8.100 | 8.650 | 4.758 | 2,093 |
| 2023-10-25 | 9.450 | 9.800 | 8.900 | 8.900 | 4.895 | 5,405 |
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.