S H L Telemedicine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 19.000 | 19.700 | 19.000 | 19.700 | 10.835 | 1,553 |
| 2021-12-08 | 19.700 | 19.700 | 19.000 | 19.700 | 10.835 | 1,273 |
| 2021-12-07 | 19.200 | 19.500 | 19.200 | 19.500 | 10.725 | 1,876 |
| 2021-12-06 | 19.400 | 19.400 | 19.400 | 19.400 | 10.670 | 3,967 |
| 2021-12-03 | 19.000 | 19.500 | 18.900 | 19.400 | 10.670 | 698 |
| 2021-12-02 | 19.200 | 19.300 | 19.000 | 19.000 | 10.450 | 6,027 |
| 2021-12-01 | 19.100 | 19.100 | 19.100 | 19.100 | 10.505 | 909 |
| 2021-11-30 | 19.000 | 19.300 | 19.000 | 19.300 | 10.615 | 6,336 |
| 2021-11-29 | 18.200 | 19.300 | 18.200 | 19.000 | 10.450 | 27,227 |
| 2021-11-26 | 19.700 | 19.700 | 18.200 | 19.400 | 10.670 | 4,729 |
| 2021-11-25 | 19.500 | 19.500 | 19.000 | 19.400 | 10.670 | 10,655 |
| 2021-11-24 | 19.800 | 19.800 | 19.800 | 19.800 | 10.890 | 909 |
| 2021-11-23 | 19.800 | 19.800 | 19.800 | 19.800 | 10.890 | 909 |
| 2021-11-22 | 19.500 | 19.500 | 19.300 | 19.500 | 10.725 | 10,909 |
| 2021-11-19 | 20.000 | 20.000 | 19.200 | 19.900 | 10.945 | 6,447 |
| 2021-11-18 | 19.400 | 19.900 | 18.200 | 19.900 | 10.945 | 7,713 |
| 2021-11-17 | 18.100 | 19.400 | 18.100 | 19.400 | 10.670 | 89,987 |
| 2021-11-16 | 19.300 | 19.300 | 19.300 | 19.300 | 10.615 | 1,080 |
| 2021-11-15 | 19.400 | 19.400 | 18.900 | 19.300 | 10.615 | 10,953 |
| 2021-11-12 | 19.200 | 19.500 | 19.200 | 19.500 | 10.725 | 955 |
| 2021-11-11 | 18.700 | 19.200 | 18.700 | 19.200 | 10.560 | 6,273 |
| 2021-11-10 | 19.400 | 19.400 | 18.700 | 19.100 | 10.505 | 5,331 |
| 2021-11-09 | 19.900 | 19.900 | 19.400 | 19.400 | 10.670 | 4,493 |
| 2021-11-08 | 19.900 | 19.900 | 19.500 | 19.800 | 10.890 | 1,102 |
| 2021-11-05 | 19.900 | 19.900 | 19.500 | 19.900 | 10.945 | 3,636 |
| 2021-11-04 | 19.400 | 19.900 | 19.300 | 19.900 | 10.945 | 12,016 |
| 2021-11-03 | 19.500 | 19.500 | 19.500 | 19.500 | 10.725 | 3,293 |
| 2021-11-02 | 20.000 | 20.000 | 19.900 | 20.000 | 11.000 | 8,413 |
| 2021-11-01 | 19.500 | 20.000 | 19.400 | 19.900 | 10.945 | 27,555 |
| 2021-10-29 | 18.900 | 19.200 | 18.500 | 19.200 | 10.560 | 11,269 |
| 2021-10-28 | 18.800 | 19.000 | 18.500 | 19.000 | 10.450 | 13,827 |
| 2021-10-27 | 18.100 | 18.800 | 18.100 | 18.700 | 10.285 | 6,891 |
| 2021-10-26 | 18.600 | 18.600 | 18.300 | 18.600 | 10.230 | 15,511 |
| 2021-10-25 | 18.000 | 18.500 | 18.000 | 18.500 | 10.175 | 28,805 |
| 2021-10-22 | 17.500 | 18.200 | 17.500 | 18.200 | 10.010 | 35,591 |
| 2021-10-21 | 17.300 | 17.500 | 17.000 | 17.500 | 9.625 | 15,182 |
| 2021-10-20 | 17.300 | 17.400 | 17.300 | 17.300 | 9.515 | 7,802 |
← NewerPage 20 of 20 · 1,177 trading days
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.