S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	14.000	14.000	13.650	13.650	7.508	362
2023-01-17	13.950	13.950	13.650	13.950	7.673	1,836
2023-01-13	13.800	13.800	13.800	13.800	7.590	918
2023-01-12	13.900	14.000	13.600	14.000	7.700	7,853
2023-01-11	14.050	14.250	13.700	13.950	7.673	28,998
2023-01-10	14.700	14.700	14.000	14.450	7.948	9,127
2023-01-09	14.500	14.750	14.500	14.750	8.113	3,149
2023-01-06	14.750	14.750	14.500	14.750	8.113	576
2023-01-05	14.700	14.700	14.400	14.650	8.058	76
2023-01-04	14.550	14.950	14.000	14.700	8.085	7,131
2023-01-03	15.200	15.200	14.800	14.800	8.140	6,525
2022-12-30	14.100	15.000	13.600	14.800	8.140	6,887
2022-12-29	14.900	15.000	14.900	15.000	8.250	3,909
2022-12-28	15.000	15.000	15.000	15.000	8.250	353
2022-12-23	14.950	15.000	14.950	15.000	8.250	9,707
2022-12-22	15.000	15.000	15.000	15.000	8.250	1,056
2022-12-20	14.000	14.600	13.800	14.600	8.030	11,667
2022-12-19	14.400	14.650	14.000	14.000	7.700	23,833
2022-12-16	15.000	15.150	14.450	14.450	7.948	32,505
2022-12-15	14.700	15.200	14.650	15.000	8.250	6,747
2022-12-14	15.100	15.100	15.100	15.100	8.305	1,160
2022-12-13	15.200	15.200	14.700	15.200	8.360	5,602
2022-12-12	15.200	15.200	15.200	15.200	8.360	3,985
2022-12-09	15.050	15.200	15.000	15.200	8.360	4,545
2022-12-08	15.200	15.250	15.050	15.200	8.360	4,749
2022-12-07	16.000	16.000	15.600	15.600	8.580	10,200
2022-12-06	15.700	16.200	15.700	16.200	8.910	624
2022-12-05	15.800	16.500	15.800	16.500	9.075	10,293
2022-12-01	16.000	16.000	16.000	16.000	8.800	4
2022-11-30	16.300	16.700	16.000	16.000	8.800	2,180
2022-11-29	16.450	16.450	16.300	16.300	8.965	653
2022-11-28	16.650	16.650	16.650	16.650	9.158	2
2022-11-24	16.300	16.700	16.050	16.700	9.185	695
2022-11-23	16.500	16.700	16.050	16.700	9.185	5,305
2022-11-22	16.500	16.500	16.500	16.500	9.075	587
2022-11-18	16.500	16.500	16.500	16.500	9.075	911
2022-11-17	16.500	16.500	16.000	16.500	9.075	2,144
2022-11-16	15.900	16.450	15.900	16.450	9.048	827
2022-11-15	16.500	16.500	15.900	16.450	9.048	4,020
2022-11-14	16.250	16.300	15.700	16.000	8.800	2,362
2022-11-11	16.300	16.500	16.000	16.500	9.075	1,296
2022-11-10	16.300	16.500	16.000	16.500	9.075	27,136
2022-11-09	16.300	16.300	16.300	16.300	8.965	218
2022-11-08	16.000	16.300	16.000	16.300	8.965	4,682
2022-11-07	16.000	16.000	15.500	15.500	8.525	2,233
2022-11-04	15.100	16.650	15.100	16.000	8.800	5,787
2022-11-03	16.750	16.900	16.600	16.600	9.130	3,420
2022-11-02	16.650	16.800	16.650	16.800	9.240	1,818
2022-11-01	16.200	16.700	16.200	16.550	9.103	2,311
2022-10-31	15.050	16.700	15.050	16.200	8.910	7,785
2022-10-28	16.500	16.500	15.100	15.100	8.305	875
2022-10-27	16.700	16.800	16.700	16.800	9.240	3,273
2022-10-26	16.600	17.000	16.600	16.700	9.185	16,638
2022-10-25	16.600	16.700	16.600	16.600	9.130	7,638
2022-10-24	16.400	17.000	16.400	17.000	9.350	5,000
2022-10-21	16.200	16.200	16.200	16.200	8.910	182
2022-10-20	16.450	16.450	16.450	16.450	9.048	9
2022-10-19	17.100	17.100	16.000	16.500	9.075	12,545
2022-10-18	16.000	16.300	16.000	16.300	8.965	11,638
2022-10-17	15.500	16.100	15.500	16.100	8.855	14,167

← NewerPage 16 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.