S H L Telemedicine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.290 | 2.490 | 2.280 | 2.290 | 1.260 | 476 |
| 2024-10-25 | 2.290 | 2.500 | 2.280 | 2.500 | 1.375 | 3,084 |
| 2024-10-24 | 2.290 | 2.490 | 2.290 | 2.490 | 1.370 | 382 |
| 2024-10-23 | 2.500 | 2.500 | 2.500 | 2.500 | 1.375 | 2,298 |
| 2024-10-22 | 2.220 | 2.500 | 2.220 | 2.500 | 1.375 | 9,922 |
| 2024-10-21 | 2.270 | 2.480 | 2.270 | 2.480 | 1.364 | 1,273 |
| 2024-10-18 | 2.480 | 2.480 | 2.400 | 2.470 | 1.359 | 951 |
| 2024-10-17 | 2.480 | 2.480 | 2.480 | 2.480 | 1.364 | 45 |
| 2024-10-16 | 2.480 | 2.480 | 2.480 | 2.480 | 1.364 | 2,211 |
| 2024-10-15 | 2.470 | 2.470 | 2.400 | 2.400 | 1.320 | 91 |
| 2024-10-14 | 2.480 | 2.480 | 2.470 | 2.470 | 1.359 | 411 |
| 2024-10-11 | 2.470 | 2.480 | 2.470 | 2.470 | 1.359 | 3,224 |
| 2024-10-10 | 2.480 | 2.480 | 2.470 | 2.470 | 1.359 | 385 |
| 2024-10-09 | 2.280 | 2.310 | 2.280 | 2.300 | 1.265 | 602 |
| 2024-10-08 | 2.500 | 2.500 | 2.350 | 2.480 | 1.364 | 35,904 |
| 2024-10-07 | 2.820 | 2.820 | 2.400 | 2.500 | 1.375 | 14,165 |
| 2024-10-04 | 2.700 | 2.820 | 2.700 | 2.820 | 1.551 | 33 |
| 2024-10-03 | 2.840 | 2.840 | 2.630 | 2.690 | 1.480 | 2,507 |
| 2024-10-02 | 2.990 | 2.990 | 2.890 | 2.890 | 1.590 | 515 |
| 2024-10-01 | 2.990 | 2.990 | 2.850 | 2.850 | 1.568 | 207 |
| 2024-09-30 | 2.720 | 2.730 | 2.610 | 2.730 | 1.502 | 4,945 |
| 2024-09-27 | 3.000 | 3.000 | 3.000 | 3.000 | 1.650 | 18 |
| 2024-09-26 | 3.000 | 3.030 | 3.000 | 3.030 | 1.667 | 38 |
| 2024-09-25 | 3.030 | 3.030 | 3.030 | 3.030 | 1.667 | 164 |
| 2024-09-24 | 3.000 | 3.050 | 2.800 | 3.030 | 1.667 | 13,495 |
| 2024-09-23 | 3.080 | 3.080 | 3.080 | 3.080 | 1.694 | 182 |
| 2024-09-20 | 2.850 | 3.090 | 2.850 | 3.090 | 1.700 | 2,136 |
| 2024-09-19 | 3.060 | 3.060 | 2.820 | 2.850 | 1.568 | 431 |
| 2024-09-18 | 3.100 | 3.150 | 2.710 | 3.090 | 1.700 | 8,407 |
| 2024-09-17 | 3.100 | 3.100 | 2.730 | 2.850 | 1.568 | 33,485 |
| 2024-09-16 | 2.850 | 3.190 | 2.850 | 3.190 | 1.755 | 2,500 |
| 2024-09-12 | 2.860 | 3.100 | 2.860 | 3.000 | 1.650 | 2,202 |
| 2024-09-10 | 2.900 | 3.280 | 2.900 | 3.200 | 1.760 | 4,131 |
| 2024-09-06 | 3.200 | 3.200 | 2.900 | 3.150 | 1.733 | 11,989 |
| 2024-09-05 | 3.020 | 3.020 | 2.950 | 2.990 | 1.645 | 3,644 |
| 2024-09-04 | 3.300 | 3.300 | 3.020 | 3.250 | 1.788 | 2,491 |
| 2024-09-03 | 3.070 | 3.200 | 3.070 | 3.200 | 1.760 | 3,760 |
| 2024-09-02 | 3.300 | 3.300 | 3.080 | 3.080 | 1.694 | 469 |
| 2024-08-30 | 3.430 | 3.790 | 3.000 | 3.500 | 1.925 | 6,378 |
| 2024-08-29 | 3.200 | 3.220 | 2.850 | 2.850 | 1.568 | 4,144 |
| 2024-08-28 | 2.800 | 3.380 | 2.800 | 3.380 | 1.859 | 2,400 |
| 2024-08-27 | 3.020 | 3.020 | 2.780 | 2.780 | 1.529 | 6,631 |
| 2024-08-26 | 3.800 | 3.800 | 2.950 | 2.950 | 1.623 | 8,887 |
| 2024-08-23 | 3.010 | 3.010 | 2.900 | 2.900 | 1.595 | 4,565 |
| 2024-08-22 | 3.220 | 3.220 | 3.000 | 3.070 | 1.689 | 9,138 |
| 2024-08-21 | 2.750 | 3.370 | 2.740 | 3.370 | 1.854 | 27,565 |
| 2024-08-20 | 3.250 | 3.250 | 2.900 | 2.900 | 1.595 | 26,555 |
| 2024-08-19 | 3.250 | 3.250 | 3.250 | 3.250 | 1.788 | 5,076 |
| 2024-08-15 | 3.400 | 3.530 | 3.400 | 3.400 | 1.870 | 2,062 |
| 2024-08-14 | 3.540 | 3.540 | 3.520 | 3.540 | 1.947 | 2,545 |
| 2024-08-13 | 3.540 | 3.580 | 3.400 | 3.580 | 1.969 | 676 |
| 2024-08-12 | 3.840 | 3.840 | 3.440 | 3.500 | 1.925 | 4,836 |
| 2024-08-09 | 3.660 | 3.840 | 3.660 | 3.840 | 2.112 | 2,195 |
| 2024-08-08 | 3.510 | 3.590 | 3.500 | 3.590 | 1.975 | 1,611 |
| 2024-08-07 | 3.780 | 3.780 | 3.780 | 3.780 | 2.079 | 164 |
| 2024-08-06 | 3.850 | 3.850 | 3.850 | 3.850 | 2.118 | 51 |
| 2024-08-05 | 3.500 | 3.850 | 3.500 | 3.850 | 2.118 | 9,378 |
| 2024-08-02 | 3.800 | 3.800 | 3.630 | 3.790 | 2.085 | 5,682 |
| 2024-07-31 | 3.710 | 3.800 | 3.630 | 3.630 | 1.997 | 4,969 |
| 2024-07-30 | 4.280 | 4.280 | 3.640 | 3.640 | 2.002 | 3,429 |
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.