S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.860	2.000	1.850	2.000	1.100	10,693
2025-04-29	1.860	2.030	1.860	2.020	1.111	9,593
2025-04-28	2.080	2.080	1.985	1.985	1.092	16,607
2025-04-25	1.990	2.070	1.805	1.960	1.078	3,022
2025-04-24	1.870	2.040	1.870	2.000	1.100	3,855
2025-04-23	1.870	2.080	1.870	2.080	1.144	2,185
2025-04-22	2.140	2.140	1.805	2.050	1.128	915
2025-04-17	2.080	2.080	1.995	2.000	1.100	998
2025-04-16	1.755	1.900	1.750	1.900	1.045	3,529
2025-04-15	1.805	1.940	1.755	1.900	1.045	8,467
2025-04-14	1.700	1.940	1.700	1.940	1.067	758
2025-04-11	2.100	2.100	1.795	1.980	1.089	1,818
2025-04-10	1.970	1.985	1.970	1.985	1.092	171
2025-04-09	1.900	1.900	1.825	1.900	1.045	2,425
2025-04-08	2.000	2.000	1.430	1.900	1.045	6,596
2025-04-07	1.620	1.945	1.500	1.900	1.045	20,347
2025-04-04	1.800	1.800	1.600	1.765	0.971	4,258
2025-04-03	2.040	2.140	2.000	2.100	1.155	6,249
2025-04-02	2.180	2.250	1.800	2.250	1.238	949
2025-04-01	1.880	2.160	1.880	2.160	1.188	122
2025-03-31	2.000	2.000	1.800	2.000	1.100	7,707
2025-03-28	1.900	2.000	1.900	2.000	1.100	1,909
2025-03-26	2.160	2.160	1.765	2.000	1.100	24,382
2025-03-25	2.100	2.100	2.010	2.010	1.106	7,525
2025-03-24	2.180	2.180	2.010	2.010	1.106	11,724
2025-03-21	2.140	2.350	2.010	2.010	1.106	23,636
2025-03-20	2.360	2.360	2.140	2.200	1.210	105
2025-03-19	2.300	2.300	2.300	2.300	1.265	129
2025-03-18	2.370	2.370	2.350	2.360	1.298	3,678
2025-03-17	2.200	2.290	2.200	2.200	1.210	6,178
2025-03-14	2.350	2.350	2.210	2.210	1.216	689
2025-03-13	2.240	2.340	2.200	2.200	1.210	6,613
2025-03-12	2.210	2.350	2.200	2.270	1.249	48,040
2025-03-11	2.220	2.360	2.210	2.350	1.293	4,009
2025-03-10	2.400	2.400	2.220	2.220	1.221	2,249
2025-03-07	2.350	2.350	2.200	2.200	1.210	4,527
2025-03-06	2.480	2.480	2.400	2.400	1.320	16
2025-03-05	2.200	2.480	2.200	2.480	1.364	1,587
2025-03-04	2.300	2.300	2.200	2.200	1.210	4,476
2025-03-03	2.290	2.320	2.290	2.300	1.265	4,760
2025-02-28	2.230	2.290	2.200	2.290	1.260	1,756
2025-02-27	2.200	2.200	2.200	2.200	1.210	2,331
2025-02-26	2.200	2.200	2.200	2.200	1.210	1,960
2025-02-25	2.300	2.300	2.210	2.220	1.221	10,796
2025-02-24	2.100	2.340	2.100	2.110	1.161	2,533
2025-02-21	2.200	2.200	2.200	2.200	1.210	436
2025-02-20	2.190	2.380	2.110	2.110	1.161	15,964
2025-02-19	2.400	2.400	2.200	2.200	1.210	371
2025-02-18	2.110	2.360	2.100	2.360	1.298	8,925
2025-02-17	2.100	2.100	2.000	2.100	1.155	1,949
2025-02-14	2.010	2.190	2.000	2.000	1.100	4,636
2025-02-13	2.020	2.020	2.010	2.010	1.106	416
2025-02-12	1.105	2.230	1.105	2.000	1.100	7,875
2025-02-11	2.280	2.280	2.190	2.190	1.205	10,820
2025-02-10	2.400	2.400	2.250	2.250	1.238	2,262
2025-02-07	2.450	2.450	2.440	2.440	1.342	4,562
2025-02-05	2.500	2.500	2.500	2.500	1.375	45
2025-02-04	2.530	2.530	2.510	2.510	1.381	355
2025-02-03	2.530	2.530	2.530	2.530	1.392	1,667
2025-01-31	2.600	2.610	2.530	2.610	1.436	2,596

← NewerPage 7 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.