S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.055	1.120	1.055	1.070	1.070	11,423
2026-01-28	1.090	1.120	1.090	1.100	1.100	76,450
2026-01-27	1.050	1.125	1.050	1.060	1.060	6,310
2026-01-26	1.100	1.120	1.060	1.060	1.060	26,873
2026-01-23	1.095	1.100	1.095	1.100	1.100	1,735
2026-01-22	1.050	1.100	1.050	1.100	1.100	16,775
2026-01-21	1.050	1.095	1.050	1.095	1.095	2,363
2026-01-20	1.070	1.090	1.060	1.080	1.080	14,735
2026-01-19	1.100	1.100	1.065	1.100	1.100	10,358
2026-01-16	1.080	1.100	1.080	1.100	1.100	8,443
2026-01-15	1.060	1.100	1.060	1.100	1.100	4,836
2026-01-14	1.070	1.095	1.065	1.095	1.095	82,011
2026-01-13	1.085	1.105	1.080	1.080	1.080	51,553
2026-01-12	1.075	1.165	1.075	1.120	1.120	38
2026-01-09	1.185	1.185	1.140	1.140	1.140	3,868
2026-01-08	1.060	1.100	1.060	1.100	1.100	177
2026-01-07	1.085	1.155	1.075	1.125	1.125	46,541
2026-01-06	1.040	1.190	1.040	1.100	1.100	14,587
2026-01-05	1.180	1.200	1.180	1.180	1.180	78,676
2025-12-30	1.105	1.195	1.095	1.180	1.180	143,282
2025-12-29	1.100	1.150	1.100	1.100	1.100	70,413
2025-12-23	1.195	1.195	1.100	1.105	1.105	10,275
2025-12-22	1.030	1.180	1.030	1.135	1.135	13,803
2025-12-19	1.100	1.140	1.005	1.140	1.140	21,509
2025-12-18	1.130	1.140	1.030	1.090	1.090	12,366
2025-12-17	1.140	1.140	0.930	0.974	0.974	40,235
2025-12-16	1.140	1.145	1.070	1.070	1.070	9,682
2025-12-15	1.180	1.180	1.085	1.140	1.140	38,925
2025-12-12	1.005	1.100	1.005	1.090	1.090	20,570
2025-12-11	1.030	1.055	1.000	1.050	1.050	29,470
2025-12-10	0.880	1.030	0.880	1.000	1.000	58,951
2025-12-09	0.930	1.000	0.812	0.930	0.930	117,533
2025-12-08	1.190	1.190	1.000	1.020	1.020	55,658
2025-12-05	1.150	1.200	0.942	1.200	1.200	49,947
2025-12-04	0.800	1.045	0.800	1.000	1.000	37,631
2025-12-03	0.910	0.910	0.740	0.740	0.740	35,639
2025-12-02	1.400	1.400	0.830	0.900	0.900	11,846
2025-12-01	1.200	1.240	0.900	0.900	0.900	27,921
2025-11-28	1.205	1.250	1.200	1.200	1.200	57,723
2025-11-27	1.300	1.300	1.160	1.220	1.220	31,383
2025-11-26	1.450	1.450	1.300	1.300	1.300	3,399
2025-11-25	1.215	1.485	1.215	1.385	1.385	2,984
2025-11-24	1.350	1.500	1.350	1.500	0.825	32,182
2025-11-21	1.200	1.390	1.200	1.390	0.765	45,084
2025-11-20	1.310	1.350	1.200	1.350	0.743	10,109
2025-11-19	1.210	1.210	1.210	1.210	0.666	69
2025-11-18	1.250	1.250	1.210	1.210	0.666	138
2025-11-17	1.250	1.250	1.245	1.245	0.685	107
2025-11-13	1.250	1.250	1.250	1.250	0.688	156
2025-11-12	1.250	1.250	1.200	1.230	0.677	5,305
2025-11-11	1.250	1.250	1.250	1.250	0.688	4,625
2025-11-10	1.120	1.245	1.120	1.205	0.663	10,933
2025-11-07	1.200	1.200	1.125	1.125	0.619	3,707
2025-11-06	1.255	1.255	1.200	1.200	0.660	12,169
2025-11-05	1.255	1.255	1.250	1.250	0.688	1,015
2025-11-04	1.325	1.325	1.205	1.300	0.715	25,093
2025-11-03	1.300	1.300	1.200	1.205	0.663	16,491
2025-10-31	1.285	1.300	1.285	1.300	0.715	3,773
2025-10-30	1.200	1.290	1.200	1.285	0.707	8,862
2025-10-29	1.205	1.285	1.200	1.200	0.660	1,102

← NewerPage 4 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.