S H L Telemedicine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.520 | 1.630 | 1.500 | 1.630 | 0.897 | 20,853 |
| 2025-07-30 | 1.600 | 1.600 | 1.520 | 1.520 | 0.836 | 2,136 |
| 2025-07-29 | 1.550 | 1.645 | 1.550 | 1.550 | 0.853 | 4,540 |
| 2025-07-28 | 1.680 | 1.680 | 1.550 | 1.550 | 0.853 | 22,218 |
| 2025-07-25 | 1.700 | 1.750 | 1.630 | 1.630 | 0.897 | 8,575 |
| 2025-07-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.012 | 16 |
| 2025-07-23 | 1.845 | 1.845 | 1.845 | 1.845 | 1.015 | 73 |
| 2025-07-22 | 1.720 | 1.845 | 1.720 | 1.845 | 1.015 | 342 |
| 2025-07-21 | 1.825 | 1.825 | 1.825 | 1.825 | 1.004 | 9 |
| 2025-07-18 | 1.900 | 1.900 | 1.705 | 1.790 | 0.985 | 9,018 |
| 2025-07-17 | 1.865 | 1.890 | 1.865 | 1.890 | 1.040 | 7,851 |
| 2025-07-16 | 1.900 | 1.900 | 1.600 | 1.700 | 0.935 | 2,838 |
| 2025-07-15 | 1.900 | 1.900 | 1.770 | 1.895 | 1.042 | 26,845 |
| 2025-07-14 | 1.805 | 1.900 | 1.805 | 1.900 | 1.045 | 136 |
| 2025-07-11 | 1.955 | 1.955 | 1.800 | 1.800 | 0.990 | 8,971 |
| 2025-07-10 | 1.810 | 1.840 | 1.810 | 1.840 | 1.012 | 3,636 |
| 2025-07-09 | 1.810 | 1.810 | 1.810 | 1.810 | 0.996 | 211 |
| 2025-07-08 | 1.880 | 1.880 | 1.805 | 1.805 | 0.993 | 17,047 |
| 2025-07-04 | 1.900 | 1.900 | 1.865 | 1.900 | 1.045 | 184 |
| 2025-07-03 | 1.960 | 1.960 | 1.885 | 1.885 | 1.037 | 115 |
| 2025-07-02 | 1.875 | 1.900 | 1.875 | 1.900 | 1.045 | 2,480 |
| 2025-07-01 | 1.870 | 1.960 | 1.870 | 1.870 | 1.029 | 1,036 |
| 2025-06-30 | 1.880 | 1.970 | 1.865 | 1.865 | 1.026 | 10,480 |
| 2025-06-27 | 1.955 | 1.955 | 1.950 | 1.950 | 1.073 | 4,022 |
| 2025-06-26 | 1.970 | 1.970 | 1.900 | 1.940 | 1.067 | 5,293 |
| 2025-06-25 | 1.970 | 1.970 | 1.880 | 1.880 | 1.034 | 1,291 |
| 2025-06-24 | 1.950 | 1.950 | 1.895 | 1.895 | 1.042 | 1,431 |
| 2025-06-23 | 1.950 | 1.950 | 1.875 | 1.875 | 1.031 | 4 |
| 2025-06-20 | 1.975 | 1.975 | 1.865 | 1.920 | 1.056 | 1,831 |
| 2025-06-19 | 1.955 | 1.955 | 1.920 | 1.955 | 1.075 | 5,111 |
| 2025-06-18 | 1.970 | 1.970 | 1.950 | 1.965 | 1.081 | 4,591 |
| 2025-06-17 | 1.850 | 1.850 | 1.830 | 1.830 | 1.007 | 3,362 |
| 2025-06-16 | 1.820 | 1.975 | 1.820 | 1.975 | 1.086 | 1,038 |
| 2025-06-13 | 1.980 | 1.980 | 1.825 | 1.975 | 1.086 | 207 |
| 2025-06-12 | 1.900 | 1.980 | 1.850 | 1.980 | 1.089 | 20,133 |
| 2025-06-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.023 | 587 |
| 2025-06-10 | 1.855 | 1.975 | 1.850 | 1.975 | 1.086 | 7,382 |
| 2025-06-06 | 1.975 | 1.975 | 1.855 | 1.950 | 1.073 | 365 |
| 2025-06-05 | 1.950 | 1.980 | 1.850 | 1.850 | 1.018 | 1,369 |
| 2025-06-04 | 1.825 | 1.990 | 1.825 | 1.990 | 1.095 | 776 |
| 2025-06-02 | 1.995 | 1.995 | 1.995 | 1.995 | 1.097 | 91 |
| 2025-05-30 | 1.825 | 1.980 | 1.825 | 1.980 | 1.089 | 85 |
| 2025-05-28 | 1.825 | 1.920 | 1.825 | 1.920 | 1.056 | 322 |
| 2025-05-27 | 1.955 | 1.955 | 1.955 | 1.955 | 1.075 | 545 |
| 2025-05-26 | 2.000 | 2.000 | 2.000 | 2.000 | 1.100 | 42 |
| 2025-05-23 | 2.000 | 2.000 | 1.995 | 1.995 | 1.097 | 1,964 |
| 2025-05-22 | 2.000 | 2.000 | 2.000 | 2.000 | 1.100 | 395 |
| 2025-05-20 | 2.040 | 2.040 | 2.040 | 2.040 | 1.122 | 3,636 |
| 2025-05-19 | 1.880 | 2.070 | 1.880 | 2.040 | 1.122 | 4,445 |
| 2025-05-16 | 1.940 | 1.945 | 1.805 | 1.900 | 1.045 | 41,916 |
| 2025-05-15 | 1.810 | 1.810 | 1.810 | 1.810 | 0.996 | 73 |
| 2025-05-14 | 2.000 | 2.090 | 1.800 | 1.945 | 1.070 | 4,438 |
| 2025-05-13 | 1.995 | 2.000 | 1.765 | 2.000 | 1.100 | 13,800 |
| 2025-05-12 | 2.190 | 2.190 | 2.050 | 2.050 | 1.128 | 1,871 |
| 2025-05-09 | 2.130 | 2.170 | 1.755 | 2.080 | 1.144 | 14,804 |
| 2025-05-08 | 1.970 | 2.190 | 1.945 | 2.190 | 1.205 | 680 |
| 2025-05-07 | 1.970 | 1.970 | 1.960 | 1.960 | 1.078 | 189 |
| 2025-05-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.084 | 91 |
| 2025-05-05 | 1.760 | 1.965 | 1.760 | 1.965 | 1.081 | 5,967 |
| 2025-05-02 | 2.000 | 2.000 | 1.755 | 2.000 | 1.100 | 118 |
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.