S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	9.100	9.400	9.100	9.400	5.170	3,089
2023-04-20	9.600	9.600	9.600	9.600	5.280	545
2023-04-19	9.050	9.200	9.050	9.200	5.060	7,525
2023-04-18	8.850	9.200	8.850	9.200	5.060	2,036
2023-04-17	9.500	9.500	9.000	9.000	4.950	12,376
2023-04-14	9.700	9.750	9.400	9.400	5.170	1,409
2023-04-13	9.650	9.750	9.650	9.750	5.363	21,545
2023-04-12	9.800	9.800	9.600	9.650	5.308	4,942
2023-04-11	11.500	11.900	9.900	10.000	5.500	43,953
2023-04-06	10.600	10.700	10.600	10.600	5.830	333
2023-04-04	9.150	10.500	9.150	10.000	5.500	4,351
2023-04-03	10.800	10.800	9.650	9.650	5.308	105
2023-03-31	10.800	10.800	10.300	10.400	5.720	8,842
2023-03-30	10.400	10.400	10.200	10.400	5.720	36,611
2023-03-24	10.650	10.650	10.100	10.250	5.638	16,896
2023-03-23	10.450	10.450	9.200	9.200	5.060	4,067
2023-03-22	10.500	10.500	10.500	10.500	5.775	4,278
2023-03-21	10.500	10.500	10.500	10.500	5.775	605
2023-03-20	10.800	10.850	10.500	10.850	5.968	5,236
2023-03-17	11.700	11.700	11.300	11.400	6.270	51,984
2023-03-16	11.950	11.950	11.500	11.550	6.353	2,713
2023-03-15	11.750	11.750	11.550	11.550	6.353	233
2023-03-14	11.900	11.900	11.350	11.550	6.353	14,124
2023-03-13	11.950	11.950	11.500	11.750	6.463	9,235
2023-03-10	11.500	11.950	11.500	11.950	6.573	700
2023-03-09	12.100	12.100	11.750	11.750	6.463	28,713
2023-03-08	12.550	12.550	12.550	12.550	6.903	4
2023-03-07	12.950	12.950	12.950	12.950	7.123	2
2023-03-06	12.850	12.850	12.200	12.750	7.013	8,218
2023-03-03	12.900	12.900	12.900	12.900	7.095	980
2023-03-02	12.500	12.950	12.500	12.550	6.903	3,131
2023-03-01	13.000	13.000	12.500	13.000	7.150	842
2023-02-28	13.000	13.000	12.950	12.950	7.123	3,278
2023-02-27	12.850	13.000	12.200	12.950	7.123	6,005
2023-02-23	12.900	12.900	12.900	12.900	7.095	7,464
2023-02-22	12.900	12.900	12.800	12.800	7.040	518
2023-02-21	13.500	13.500	13.400	13.450	7.398	1,716
2023-02-20	12.500	13.600	12.500	13.600	7.480	7,709
2023-02-17	13.400	13.400	10.000	13.250	7.288	5,500
2023-02-16	13.250	13.400	13.000	13.200	7.260	5,331
2023-02-15	13.350	13.350	12.950	13.350	7.343	5,642
2023-02-14	13.350	13.600	13.350	13.400	7.370	5,424
2023-02-13	13.150	13.150	12.900	12.900	7.095	5,445
2023-02-10	12.900	13.350	12.050	13.350	7.343	8,480
2023-02-09	13.350	13.350	13.150	13.200	7.260	1,895
2023-02-08	13.650	13.650	13.150	13.250	7.288	52,022
2023-02-07	13.250	13.700	13.000	13.250	7.288	8,778
2023-02-06	13.700	13.850	13.350	13.350	7.343	1,035
2023-02-03	13.800	13.800	13.800	13.800	7.590	1,545
2023-02-02	13.700	13.700	13.400	13.500	7.425	13,162
2023-02-01	13.700	13.700	13.700	13.700	7.535	1,327
2023-01-31	13.700	13.700	13.700	13.700	7.535	3,636
2023-01-30	13.800	13.800	13.700	13.700	7.535	4,075
2023-01-27	13.650	13.650	13.300	13.500	7.425	3,289
2023-01-26	13.850	14.000	13.250	13.250	7.288	720
2023-01-25	13.600	13.600	13.100	13.100	7.205	8,231
2023-01-24	13.900	14.000	13.900	14.000	7.700	2,240
2023-01-23	13.900	13.900	13.650	13.900	7.645	2,840
2023-01-20	13.900	13.900	13.900	13.900	7.645	947
2023-01-19	13.650	13.900	13.650	13.900	7.645	2,575

← NewerPage 15 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.