Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.540	13.810	13.440	13.440	13.440	264,727
2022-12-19	13.260	13.770	13.260	13.770	13.770	313,046
2022-12-16	13.250	13.360	12.890	13.360	13.360	494,928
2022-12-15	13.330	13.740	12.990	13.310	13.310	748,101
2022-12-14	13.650	13.850	13.440	13.510	13.510	254,459
2022-12-13	13.450	14.060	13.260	13.580	13.580	416,600
2022-12-12	13.520	13.550	13.270	13.510	13.510	376,332
2022-12-09	13.660	13.670	13.400	13.450	13.450	238,782
2022-12-08	13.410	13.610	13.170	13.610	13.610	359,366
2022-12-07	13.350	13.450	12.900	13.390	13.390	553,136
2022-12-06	14.100	14.110	13.580	13.580	13.580	449,508
2022-12-05	14.500	14.500	14.020	14.140	14.140	316,545
2022-12-02	14.350	14.450	13.990	14.270	14.270	445,701
2022-12-01	13.880	14.400	13.880	14.360	14.360	401,406
2022-11-30	14.330	14.350	13.860	13.870	13.870	479,957
2022-11-29	15.100	15.100	14.110	14.150	14.150	533,479
2022-11-28	14.960	15.170	14.850	15.170	15.170	390,530
2022-11-25	15.210	15.210	14.930	15.070	15.070	232,819
2022-11-24	14.700	15.170	14.680	15.160	15.160	569,419
2022-11-23	14.080	14.780	14.030	14.780	14.780	534,476
2022-11-22	14.000	14.160	13.900	14.080	14.080	298,850
2022-11-21	14.160	14.370	14.070	14.070	14.070	317,005
2022-11-18	14.370	14.440	14.200	14.350	14.350	294,300
2022-11-17	14.620	14.730	14.310	14.430	14.430	246,084
2022-11-16	14.490	14.810	14.450	14.520	14.520	365,002
2022-11-15	14.950	14.980	14.620	14.650	14.650	338,744
2022-11-14	14.960	15.240	14.750	14.880	14.880	439,507
2022-11-11	14.950	15.050	14.630	14.700	14.700	390,153
2022-11-10	14.540	15.250	14.250	14.840	14.840	693,166
2022-11-09	14.590	14.990	14.590	14.930	14.930	390,396
2022-11-08	15.050	15.290	14.360	14.500	14.500	710,934
2022-11-07	14.750	15.300	14.600	15.260	15.260	245,877
2022-11-04	15.510	15.830	14.920	15.000	15.000	433,085
2022-11-03	15.580	16.230	15.430	15.550	15.550	603,264
2022-11-02	16.220	16.360	15.450	15.580	15.580	554,123
2022-11-01	15.450	16.340	15.440	16.230	16.230	720,502
2022-10-31	15.310	15.880	15.220	15.500	15.500	605,182
2022-10-28	14.470	15.170	14.390	15.130	15.130	451,061
2022-10-27	14.740	15.660	14.520	14.670	14.670	432,003
2022-10-26	14.000	15.020	13.980	14.700	14.700	869,401
2022-10-25	13.300	13.980	13.220	13.950	13.950	567,550
2022-10-24	13.400	13.510	13.190	13.420	13.420	295,368
2022-10-21	13.360	13.530	13.070	13.210	13.210	344,168
2022-10-20	13.870	13.890	13.350	13.790	13.790	403,233
2022-10-19	14.230	14.450	13.890	13.890	13.890	318,414
2022-10-18	14.850	15.090	14.270	14.290	14.290	370,041
2022-10-17	13.700	14.580	13.700	14.580	14.580	294,257
2022-10-14	13.500	14.240	13.500	13.880	13.880	416,471
2022-10-13	13.200	13.410	12.900	13.410	13.410	369,649
2022-10-12	13.300	13.500	12.990	13.130	13.130	206,384
2022-10-11	13.300	13.610	12.990	13.430	13.430	238,242
2022-10-10	13.080	13.240	12.850	13.240	13.240	246,934
2022-10-07	13.390	13.570	13.150	13.280	13.280	129,524
2022-10-06	13.480	13.740	13.420	13.480	13.480	122,355
2022-10-05	13.750	14.200	13.340	13.400	13.400	395,319
2022-10-04	12.930	13.790	12.930	13.690	13.690	362,039
2022-10-03	12.610	12.900	12.500	12.800	12.800	295,664
2022-09-30	12.580	12.940	12.480	12.860	12.860	422,144
2022-09-29	12.700	12.700	12.310	12.400	12.400	258,386
2022-09-28	13.060	13.190	12.490	12.600	12.600	329,038

← NewerPage 17 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.