S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	9.100	9.750	9.100	9.450	5.198	1,573
2023-10-23	9.400	9.700	9.350	9.450	5.198	1,140
2023-10-20	9.650	9.700	9.650	9.700	5.335	945
2023-10-19	9.100	9.100	9.100	9.100	5.005	47
2023-10-17	9.200	9.900	9.200	9.850	5.418	727
2023-10-16	9.950	10.000	9.150	9.850	5.418	2,576
2023-10-13	9.200	9.950	8.550	9.700	5.335	10,211
2023-10-11	10.100	10.100	10.100	10.100	5.555	185
2023-10-09	10.200	10.200	10.200	10.200	5.610	4
2023-10-06	10.400	10.400	10.200	10.200	5.610	6,802
2023-10-05	10.200	10.200	10.200	10.200	5.610	542
2023-10-04	10.300	10.400	10.200	10.200	5.610	956
2023-10-03	8.600	10.300	8.600	10.100	5.555	913
2023-10-02	10.300	10.300	10.300	10.300	5.665	1,342
2023-09-29	9.750	10.400	9.750	10.400	5.720	7,380
2023-09-28	10.000	10.000	10.000	10.000	5.500	22
2023-09-27	9.050	10.000	9.050	10.000	5.500	382
2023-09-26	9.900	10.000	9.900	10.000	5.500	1,989
2023-09-22	9.950	9.950	9.950	9.950	5.473	365
2023-09-21	9.900	9.950	8.800	9.900	5.445	10,187
2023-09-20	9.100	9.750	9.100	9.750	5.363	11,918
2023-09-19	9.350	9.600	9.000	9.550	5.253	3,795
2023-09-18	9.700	9.700	8.900	8.900	4.895	1,889
2023-09-15	9.500	9.850	8.350	8.850	4.868	6,929
2023-09-14	9.350	9.550	9.250	9.550	5.253	3,633
2023-09-13	9.350	9.350	9.350	9.350	5.143	4,545
2023-09-12	9.350	9.350	9.300	9.350	5.143	1,093
2023-09-11	9.500	9.500	9.100	9.350	5.143	2,880
2023-09-08	9.500	9.500	8.500	8.550	4.703	2,191
2023-09-07	8.750	8.950	8.750	8.950	4.923	3,960
2023-09-06	8.900	8.900	8.700	8.750	4.813	1,095
2023-09-05	8.200	8.400	8.200	8.400	4.620	8,709
2023-09-04	8.100	8.250	7.550	7.550	4.153	662
2023-09-01	8.250	8.300	8.250	8.300	4.565	389
2023-08-31	8.300	8.300	7.600	8.250	4.538	7,540
2023-08-30	7.800	8.300	7.500	8.150	4.483	50,636
2023-08-29	7.850	8.300	7.300	7.650	4.208	9,173
2023-08-28	7.500	8.100	7.500	7.850	4.318	3,669
2023-08-25	7.950	8.300	7.500	7.700	4.235	16,171
2023-08-24	7.250	7.850	7.250	7.500	4.125	7,033
2023-08-23	7.500	7.500	6.750	6.800	3.740	4,562
2023-08-22	7.200	7.500	6.700	7.300	4.015	11,731
2023-08-21	7.300	7.400	6.750	7.400	4.070	9,844
2023-08-18	7.600	7.900	7.500	7.600	4.180	7,345
2023-08-17	8.000	8.000	8.000	8.000	4.400	4
2023-08-16	8.000	8.000	8.000	8.000	4.400	2,596
2023-08-15	8.200	8.200	7.750	8.000	4.400	1,125
2023-08-14	8.300	8.500	7.550	8.250	4.538	4,215
2023-08-11	7.300	7.950	7.300	7.950	4.373	540
2023-08-10	7.550	8.000	7.500	7.750	4.263	11,818
2023-08-09	7.950	8.500	7.400	7.750	4.263	3,282
2023-08-08	8.300	8.300	7.800	7.800	4.290	742
2023-08-07	8.350	8.350	8.000	8.300	4.565	2,895
2023-08-04	8.000	8.900	8.000	8.050	4.428	2,602
2023-08-03	8.400	8.700	8.000	8.200	4.510	3,265
2023-08-02	8.300	8.300	8.300	8.300	4.565	153
2023-07-31	8.100	8.300	8.100	8.300	4.565	4,909
2023-07-28	8.400	8.450	8.100	8.100	4.455	765
2023-07-27	8.450	8.450	8.200	8.300	4.565	400
2023-07-26	8.100	8.200	8.100	8.200	4.510	4,565

← NewerPage 13 of 20 · 1,177 trading daysOlder →

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.