Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	12.070	12.070	11.530	11.730	11.730	517,647
2023-03-15	11.730	11.890	11.340	11.600	11.600	545,045
2023-03-14	12.060	12.060	11.470	11.730	11.730	325,042
2023-03-13	11.820	12.010	11.300	11.970	11.970	395,428
2023-03-10	11.840	11.950	11.630	11.950	11.950	311,789
2023-03-09	12.010	12.240	11.840	12.060	12.060	250,757
2023-03-08	12.600	12.610	11.970	12.120	12.120	621,078
2023-03-07	12.700	13.080	12.620	12.740	12.740	283,463
2023-03-06	12.990	13.100	12.750	12.840	12.840	187,042
2023-03-03	12.740	13.140	12.650	13.030	13.030	274,463
2023-03-02	12.700	12.980	12.600	12.830	12.830	471,060
2023-03-01	12.480	12.850	12.420	12.700	12.700	568,993
2023-02-28	12.500	12.500	12.280	12.460	12.460	355,120
2023-02-27	12.000	12.570	12.000	12.500	12.500	313,283
2023-02-24	12.430	12.510	12.180	12.180	12.180	372,368
2023-02-23	12.550	12.750	12.360	12.370	12.370	421,495
2023-02-22	12.000	12.550	11.930	12.400	12.400	590,082
2023-02-21	11.700	12.090	11.700	12.050	12.050	319,010
2023-02-20	11.640	11.900	11.580	11.760	11.760	312,501
2023-02-17	11.600	11.690	11.250	11.630	11.630	480,839
2023-02-16	11.860	11.950	11.550	11.810	11.810	564,622
2023-02-15	12.290	12.410	11.540	11.810	11.810	1,021,850
2023-02-14	12.700	12.700	12.300	12.310	12.310	576,601
2023-02-13	12.000	12.730	12.000	12.730	12.730	916,768
2023-02-10	12.200	12.260	11.900	12.040	12.040	1,073,300
2023-02-09	12.270	12.570	12.000	12.410	12.410	715,256
2023-02-08	12.440	12.620	11.980	12.400	12.400	1,421,962
2023-02-07	13.550	13.590	12.280	12.510	12.510	2,159,975
2023-02-06	14.380	14.480	13.520	13.730	13.730	3,269,275
2023-02-03	15.880	16.250	15.690	15.930	15.930	525,108
2023-02-02	15.360	16.170	15.320	16.010	16.010	612,723
2023-02-01	15.250	15.500	14.930	15.180	15.180	607,776
2023-01-31	16.650	16.800	15.300	15.330	15.330	1,364,810
2023-01-30	17.450	17.580	16.980	16.980	16.980	598,275
2023-01-27	17.630	17.700	17.270	17.610	17.610	324,078
2023-01-26	17.550	17.850	17.470	17.620	17.620	424,993
2023-01-25	17.120	17.590	17.120	17.580	17.580	775,584
2023-01-24	17.120	17.590	17.120	17.580	17.580	775,584
2023-01-23	16.610	17.280	16.610	17.250	17.250	916,993
2023-01-20	16.570	16.900	16.390	16.590	16.590	640,590
2023-01-19	17.000	17.220	16.320	16.440	16.440	1,108,038
2023-01-18	16.230	17.100	16.150	17.100	17.100	1,183,848
2023-01-17	15.900	16.590	15.630	16.530	16.530	652,031
2023-01-16	16.050	16.180	15.840	16.000	16.000	638,570
2023-01-13	14.700	16.170	14.680	16.000	16.000	1,263,841
2023-01-12	14.250	14.650	14.230	14.620	14.620	469,921
2023-01-11	14.030	14.220	13.940	14.220	14.220	310,109
2023-01-10	14.360	14.370	13.900	14.020	14.020	384,032
2023-01-09	14.410	14.580	13.950	14.430	14.430	626,130
2023-01-06	14.100	14.550	14.040	14.080	14.080	415,203
2023-01-05	14.340	14.440	14.090	14.120	14.120	309,219
2023-01-04	14.000	14.350	13.700	14.170	14.170	475,709
2023-01-03	14.040	14.690	13.810	14.000	14.000	674,420
2022-12-30	13.850	14.150	13.420	13.420	13.420	653,586
2022-12-29	13.400	13.920	13.310	13.860	13.860	372,026
2022-12-28	13.700	13.720	13.290	13.440	13.440	303,416
2022-12-27	14.020	14.040	13.730	13.790	13.790	244,222
2022-12-23	14.350	14.480	13.810	13.860	13.860	260,545
2022-12-22	14.100	14.730	14.030	14.280	14.280	450,195
2022-12-21	13.580	14.010	13.470	13.990	13.990	356,940

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.