S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	8.000	8.500	8.000	8.500	4.675	3,640
2023-07-24	9.000	9.000	8.900	8.950	4.923	649
2023-07-21	8.050	8.050	8.050	8.050	4.428	238
2023-07-20	8.200	8.350	8.200	8.350	4.593	1,638
2023-07-19	8.300	8.300	8.150	8.150	4.483	1,076
2023-07-18	8.200	8.200	8.200	8.200	4.510	8,709
2023-07-17	8.300	8.700	8.300	8.700	4.785	5,013
2023-07-14	8.900	9.600	8.200	8.700	4.785	4,011
2023-07-13	8.800	8.800	8.800	8.800	4.840	636
2023-07-12	9.400	9.400	8.900	8.900	4.895	1,691
2023-07-11	9.550	9.550	8.500	8.500	4.675	17,180
2023-07-10	8.850	9.700	8.850	9.250	5.088	4,969
2023-07-07	9.600	9.600	9.600	9.600	5.280	600
2023-07-06	9.150	9.700	9.150	9.700	5.335	2,293
2023-07-05	9.500	9.650	9.000	9.300	5.115	5,538
2023-07-04	9.500	9.650	9.100	9.100	5.005	1,142
2023-07-03	9.800	9.800	9.100	9.350	5.143	15,638
2023-06-30	9.400	9.400	9.400	9.400	5.170	18
2023-06-28	9.600	9.850	9.550	9.850	5.418	9,582
2023-06-27	10.000	10.000	9.600	9.750	5.363	14,600
2023-06-26	10.000	10.200	10.000	10.200	5.610	2,380
2023-06-23	10.800	10.800	10.800	10.800	5.940	458
2023-06-22	10.800	10.800	10.800	10.800	5.940	33
2023-06-21	9.850	10.900	9.850	10.000	5.500	3,611
2023-06-20	10.000	10.000	10.000	10.000	5.500	545
2023-06-19	10.400	10.500	9.800	9.800	5.390	36,236
2023-06-16	9.600	10.300	9.600	10.300	5.665	1,193
2023-06-15	9.800	10.000	9.600	9.600	5.280	12,905
2023-06-14	10.500	10.500	9.650	9.650	5.308	147
2023-06-13	10.500	10.500	10.200	10.200	5.610	1,193
2023-06-12	9.600	9.600	9.600	9.600	5.280	93
2023-06-08	10.400	10.400	10.400	10.400	5.720	444
2023-06-07	10.200	10.300	10.000	10.000	5.500	8,455
2023-06-06	10.500	10.500	10.200	10.500	5.775	527
2023-06-05	10.500	10.500	10.300	10.300	5.665	3,731
2023-06-02	11.000	11.000	10.400	10.500	5.775	2,436
2023-06-01	10.400	10.700	10.400	10.500	5.775	2,849
2023-05-31	11.000	11.000	10.100	10.700	5.885	8,924
2023-05-30	11.000	11.000	10.800	11.000	6.050	5,956
2023-05-26	10.100	11.500	10.100	11.500	6.325	185
2023-05-25	10.800	10.800	10.800	10.800	5.940	1,091
2023-05-24	10.700	10.900	10.600	10.700	5.885	4,975
2023-05-23	9.900	11.300	9.900	11.000	6.050	1,538
2023-05-22	10.700	10.900	9.900	10.100	5.555	9,822
2023-05-19	9.550	10.500	9.550	10.100	5.555	556
2023-05-17	9.600	11.000	9.600	9.650	5.308	4,758
2023-05-16	9.700	9.700	9.500	9.500	5.225	14,280
2023-05-15	8.950	9.700	8.250	9.700	5.335	6,915
2023-05-12	8.000	9.000	8.000	8.250	4.538	7,429
2023-05-11	8.500	8.900	8.500	8.900	4.895	6,953
2023-05-10	8.150	8.250	7.900	8.100	4.455	54,549
2023-05-09	8.150	8.200	8.150	8.150	4.483	3,678
2023-05-08	8.500	9.000	8.500	8.750	4.813	55,256
2023-05-05	8.800	8.800	8.800	8.800	4.840	1,427
2023-05-04	8.850	8.850	8.800	8.800	4.840	5,571
2023-05-03	9.000	9.000	8.200	8.900	4.895	10,715
2023-05-02	8.300	9.000	8.300	9.000	4.950	7,445
2023-04-28	8.600	9.000	8.550	9.000	4.950	23,236
2023-04-27	9.750	9.750	9.750	9.750	5.363	78
2023-04-24	9.300	9.350	9.000	9.100	5.005	13,065

← NewerPage 14 of 20 · 1,181 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.