S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	15.000	16.100	15.000	16.100	8.855	4,533
2022-10-13	15.950	16.000	15.600	16.000	8.800	6,065
2022-10-12	16.000	16.000	14.800	14.800	8.140	62
2022-10-11	16.000	16.000	16.000	16.000	8.800	2
2022-10-07	16.100	16.100	16.100	16.100	8.855	229
2022-10-06	15.400	16.100	15.400	16.100	8.855	3,976
2022-10-05	15.100	15.100	15.100	15.100	8.305	4,909
2022-10-04	16.000	16.000	14.100	14.100	7.755	33
2022-09-30	16.000	16.200	15.700	16.200	8.910	12,005
2022-09-29	14.900	16.300	14.900	16.200	8.910	11,604
2022-09-28	15.200	16.200	15.200	15.900	8.745	16,207
2022-09-27	14.750	16.000	14.650	16.000	8.800	5,491
2022-09-26	15.900	16.000	15.500	15.500	8.525	5,100
2022-09-23	16.000	16.000	16.000	16.000	8.800	1,856
2022-09-22	15.750	15.750	15.650	15.650	8.608	949
2022-09-21	15.900	15.900	15.750	15.900	8.745	2,362
2022-09-20	16.000	16.000	16.000	16.000	8.800	1,933
2022-09-19	15.750	15.750	15.750	15.750	8.663	2,764
2022-09-16	15.550	15.600	15.300	15.600	8.580	19,965
2022-09-15	15.550	15.600	15.550	15.600	8.580	2,225
2022-09-14	15.950	15.950	15.900	15.900	8.745	1,858
2022-09-13	15.900	15.900	15.900	15.900	8.745	573
2022-09-12	15.800	15.900	15.600	15.800	8.690	9,556
2022-09-09	16.000	16.200	16.000	16.100	8.855	2,427
2022-09-08	15.650	16.000	15.650	16.000	8.800	3,967
2022-09-07	15.800	15.800	15.200	15.650	8.608	3,431
2022-09-06	14.850	16.400	14.850	16.000	8.800	1,107
2022-09-05	15.000	16.500	15.000	16.400	9.020	2,284
2022-09-02	16.000	16.600	16.000	16.600	9.130	678
2022-09-01	16.000	16.000	16.000	16.000	8.800	664
2022-08-31	16.600	16.650	16.250	16.650	9.158	6,807
2022-08-30	16.200	16.900	16.200	16.900	9.295	5,098
2022-08-29	16.250	16.900	16.250	16.900	9.295	5,456
2022-08-26	14.900	14.900	14.900	14.900	8.195	167
2022-08-24	16.300	16.400	16.300	16.400	9.020	1,818
2022-08-23	16.300	16.500	16.300	16.500	9.075	3,364
2022-08-22	16.400	16.400	16.400	16.400	9.020	915
2022-08-19	16.050	16.700	14.850	16.500	9.075	14,333
2022-08-18	16.050	16.300	16.050	16.300	8.965	2,765
2022-08-17	16.000	16.400	16.000	16.400	9.020	1,645
2022-08-16	16.400	16.500	16.200	16.200	8.910	8,727
2022-08-15	17.200	17.200	17.200	17.200	9.460	18
2022-08-11	17.200	17.200	17.200	17.200	9.460	455
2022-08-09	17.450	17.450	17.450	17.450	9.598	273
2022-08-02	17.650	17.650	17.650	17.650	9.708	84
2022-07-29	17.650	17.650	17.650	17.650	9.708	545
2022-07-28	17.650	17.700	17.650	17.700	9.735	1,895
2022-07-27	18.000	18.000	16.200	18.000	9.900	10,858
2022-07-26	17.650	17.650	17.650	17.650	9.708	191
2022-07-25	17.200	17.750	17.200	17.750	9.763	135
2022-07-21	17.200	17.500	17.200	17.500	9.625	6,647
2022-07-20	17.600	17.600	17.500	17.500	9.625	1,918
2022-07-19	17.900	17.900	17.900	17.900	9.845	615
2022-07-18	17.900	17.900	17.900	17.900	9.845	260
2022-07-15	17.900	17.900	17.900	17.900	9.845	1,636
2022-07-13	17.800	18.000	17.800	18.000	9.900	91
2022-07-12	17.800	17.800	17.800	17.800	9.790	222
2022-07-11	17.600	18.400	17.600	18.400	10.120	1,516
2022-07-08	18.400	18.400	18.400	18.400	10.120	15
2022-07-07	18.500	18.500	18.500	18.500	10.175	291

← NewerPage 17 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.