S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.050	1.080	1.005	1.080	1.080	14,777
2026-07-21	1.010	1.080	1.010	1.050	1.050	16,152
2026-07-20	1.030	1.090	1.015	1.050	1.050	21,811
2026-07-17	1.080	1.090	0.962	1.035	1.035	22,855
2026-07-16	1.000	1.090	0.960	0.960	0.960	16,316
2026-07-15	1.050	1.090	1.030	1.050	1.050	19,038
2026-07-14	1.050	1.080	1.000	1.050	1.050	31,794
2026-07-13	1.080	1.080	1.000	1.050	1.050	7,200
2026-07-10	0.952	1.080	0.952	1.080	1.080	4,070
2026-07-09	1.050	1.080	0.930	0.930	0.930	5,567
2026-07-08	1.050	1.050	1.050	1.050	1.050	5,795
2026-07-07	1.030	1.050	1.020	1.050	1.050	13,037
2026-07-06	1.030	1.050	1.030	1.050	1.050	2,394
2026-07-03	1.005	1.050	1.000	1.050	1.050	652
2026-07-02	1.090	1.120	0.980	1.050	1.050	33,100
2026-07-01	0.950	1.110	0.950	1.100	1.100	22,882
2026-06-30	1.040	1.040	0.942	1.020	1.020	8,987
2026-06-29	0.910	1.040	0.908	1.040	1.040	533,103
2026-06-26	0.910	0.910	0.910	0.910	0.910	5
2026-06-25	0.910	0.910	0.910	0.910	0.910	629
2026-06-24	0.882	0.910	0.882	0.910	0.910	1,250
2026-06-23	0.880	0.910	0.880	0.910	0.910	583
2026-06-22	0.910	0.910	0.910	0.910	0.910	126
2026-06-19	0.910	0.910	0.910	0.910	0.910	4,031
2026-06-18	0.884	0.910	0.884	0.910	0.910	5,789
2026-06-17	0.888	0.910	0.882	0.910	0.910	6,054
2026-06-16	0.910	0.910	0.910	0.910	0.910	676
2026-06-15	0.910	0.910	0.910	0.910	0.910	3,369
2026-06-12	0.860	0.910	0.860	0.910	0.910	376
2026-06-11	0.882	0.910	0.870	0.910	0.910	17,486
2026-06-10	0.910	0.910	0.902	0.910	0.910	18,627
2026-06-09	0.800	0.910	0.800	0.910	0.910	30,159
2026-06-08	0.900	0.910	0.886	0.886	0.886	3,255
2026-06-05	0.912	0.912	0.900	0.910	0.910	86,838
2026-06-04	0.998	1.000	0.998	1.000	1.000	4,339
2026-06-03	0.902	1.000	0.902	1.000	1.000	14,119
2026-06-02	1.000	1.040	1.000	1.040	1.040	1,322
2026-06-01	1.000	1.100	1.000	1.040	1.040	17,089
2026-05-29	1.045	1.090	1.040	1.050	1.050	12,156
2026-05-28	1.000	1.090	1.000	1.065	1.065	3,348
2026-05-27	0.970	0.970	0.900	0.956	0.956	0
2026-05-26	0.970	0.970	0.900	0.970	0.970	152
2026-05-22	0.970	0.970	0.970	0.970	0.970	2,796
2026-05-21	0.900	0.970	0.900	0.930	0.930	4,077
2026-05-20	0.924	0.970	0.924	0.970	0.970	4,061
2026-05-19	0.900	0.970	0.900	0.966	0.966	4,973
2026-05-18	0.900	0.970	0.900	0.970	0.970	3,399
2026-05-15	0.900	0.970	0.900	0.970	0.970	4,225
2026-05-13	0.968	0.970	0.968	0.970	0.970	1,130
2026-05-12	0.930	0.970	0.900	0.900	0.900	7,988
2026-05-11	0.970	0.970	0.930	0.930	0.930	18,095
2026-05-08	0.970	0.970	0.950	0.970	0.970	21,041
2026-05-07	0.990	0.990	0.970	0.970	0.970	40,063
2026-05-06	1.010	1.010	1.005	1.010	1.010	30,713
2026-05-05	1.010	1.010	1.000	1.010	1.010	45,317
2026-05-04	1.060	1.060	1.000	1.015	1.015	51,847
2026-04-30	1.090	1.090	1.060	1.090	1.090	2,250
2026-04-29	1.085	1.090	1.060	1.090	1.090	5,271
2026-04-28	1.095	1.100	1.050	1.050	1.050	12,120
2026-04-27	1.095	1.100	1.050	1.050	1.050	13,819

← NewerPage 2 of 3 · 125 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.