S H L Telemedicine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	2.600	2.650	2.600	2.650	1.458	1,018
2025-01-29	2.680	2.680	2.550	2.550	1.403	236
2025-01-28	2.550	2.550	2.550	2.550	1.403	2
2025-01-27	2.520	2.700	2.520	2.530	1.392	6,991
2025-01-24	2.690	2.690	2.690	2.690	1.480	355
2025-01-23	2.530	2.690	2.530	2.690	1.480	9,915
2025-01-22	2.600	2.600	2.600	2.600	1.430	335
2025-01-21	2.480	2.720	2.480	2.500	1.375	6,871
2025-01-20	2.480	2.480	2.480	2.480	1.364	2,182
2025-01-17	2.730	2.730	2.550	2.550	1.403	915
2025-01-16	2.740	2.740	2.490	2.490	1.370	4,233
2025-01-15	2.700	2.740	2.490	2.740	1.507	1,271
2025-01-14	2.490	2.490	2.490	2.490	1.370	269
2025-01-13	2.480	2.720	2.480	2.720	1.496	125
2025-01-10	2.720	2.720	2.690	2.690	1.480	1,071
2025-01-09	2.460	2.690	2.460	2.690	1.480	5,036
2025-01-08	2.590	2.770	2.590	2.590	1.425	9,235
2025-01-07	2.500	2.790	2.500	2.690	1.480	9,904
2025-01-06	2.600	2.870	2.600	2.600	1.430	23,462
2025-01-03	2.430	2.540	2.430	2.430	1.337	4,025
2024-12-30	2.690	2.690	2.440	2.600	1.430	3,436
2024-12-27	2.430	2.670	2.430	2.620	1.441	180
2024-12-23	2.420	2.630	2.420	2.600	1.430	7,776
2024-12-20	2.650	2.670	2.560	2.650	1.458	7,400
2024-12-19	2.580	2.830	2.430	2.740	1.507	5,751
2024-12-18	2.450	2.970	2.450	2.900	1.595	171,247
2024-12-17	2.300	2.420	2.300	2.420	1.331	20,596
2024-12-16	2.480	2.480	2.300	2.320	1.276	23,276
2024-12-13	2.360	2.500	2.350	2.480	1.364	26,804
2024-12-12	3.240	3.240	2.300	2.430	1.337	116,675
2024-12-11	2.400	3.750	2.400	2.440	1.342	78,831
2024-12-10	2.310	2.310	2.310	2.310	1.271	344
2024-12-09	2.390	2.530	2.390	2.530	1.392	7,918
2024-12-06	2.400	2.520	2.400	2.400	1.320	2,955
2024-12-05	2.200	2.410	2.200	2.400	1.320	14,244
2024-12-04	2.200	2.340	2.200	2.340	1.287	964
2024-12-03	2.400	2.400	2.200	2.340	1.287	7,773
2024-12-02	2.530	2.530	2.420	2.450	1.348	1,833
2024-11-29	2.480	2.480	2.480	2.480	1.364	698
2024-11-28	2.410	2.410	2.400	2.410	1.326	5,371
2024-11-27	2.450	2.500	2.410	2.490	1.370	8,160
2024-11-26	2.410	2.500	2.400	2.400	1.320	13,109
2024-11-25	2.470	2.490	2.460	2.490	1.370	8,789
2024-11-22	2.310	2.470	2.300	2.470	1.359	533
2024-11-20	2.290	2.480	2.290	2.480	1.364	4,300
2024-11-19	2.400	2.470	2.400	2.470	1.359	1,918
2024-11-18	2.500	2.500	2.400	2.480	1.364	4,169
2024-11-15	2.400	2.500	2.400	2.500	1.375	3,500
2024-11-14	2.450	2.450	2.400	2.400	1.320	7,109
2024-11-13	2.410	2.490	2.410	2.410	1.326	498
2024-11-12	2.500	2.500	2.420	2.500	1.375	2,655
2024-11-11	2.500	2.500	2.420	2.500	1.375	7,455
2024-11-08	2.500	2.500	2.500	2.500	1.375	329
2024-11-07	2.500	2.500	2.420	2.500	1.375	751
2024-11-06	2.500	2.500	2.400	2.400	1.320	20,595
2024-11-05	2.400	2.740	2.400	2.400	1.320	2,544
2024-11-04	2.280	2.310	2.280	2.310	1.271	2,000
2024-11-01	2.500	2.500	2.310	2.310	1.271	573
2024-10-31	2.500	2.500	2.490	2.500	1.375	2,887
2024-10-30	2.490	2.500	2.490	2.500	1.375	176

← NewerPage 8 of 20 · 1,180 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.