SHL Telemedicine Ltd. (SWX:SHLTN)
Switzerland · Delayed Price · Currency is CHF 1.000
0.00 (0.00%)
Jun 4, 2026, 4:04 PM CET
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | -3.85% | 14,119 |
| Jun 2, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,322 |
| Jun 1, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | -0.95% | 17,089 |
| May 29, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -1.41% | 12,156 |
| May 28, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 11.40% | 3,348 |
| May 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 152 |
| May 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 2,796 |
| May 21, 2026 | 0.90 | 0.97 | 0.90 | 0.93 | 0.93 | -4.12% | 4,077 |
| May 20, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 0.41% | 4,061 |
| May 19, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | -0.41% | 4,973 |
| May 18, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | - | 3,399 |
| May 15, 2026 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | - | 4,225 |
| May 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 1,130 |
| May 12, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -3.23% | 7,988 |
| May 11, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 18,095 |
| May 8, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 21,041 |
| May 7, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.96% | 40,063 |
| May 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 30,713 |
| May 5, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 45,317 |
| May 4, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -6.88% | 51,847 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 2,250 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 5,271 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 12,120 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 13,819 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 1,168 |
| Apr 23, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | - | 20,431 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 8,923 |
| Apr 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 380 |
| Apr 20, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 13,009 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 380 |
| Apr 16, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | - | 1,121 |
| Apr 15, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 3.81% | 5,681 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 1,986 |
| Apr 13, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 3.09% | 3,415 |
| Apr 10, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -3.00% | 87 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -4.76% | 100,094 |
| Apr 8, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | - | 384 |
| Apr 7, 2026 | 1.07 | 1.07 | 0.95 | 1.05 | 1.05 | -1.41% | 13,230 |
| Apr 2, 2026 | 1.07 | 1.07 | 0.93 | 1.07 | 1.07 | 8.90% | 2,106 |
| Apr 1, 2026 | 1.00 | 1.09 | 0.98 | 0.98 | 0.98 | -9.86% | 5,395 |
| Mar 31, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -0.46% | 384 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 1,434 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | 1,301 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.37% | 61 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,207 |
| Mar 24, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 4.48% | 2,630 |
| Mar 23, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.50% | 39,562 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 36,116 |
| Mar 19, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 88,787 |