Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.910	13.200	12.760	13.020	13.020	334,364
2022-09-26	12.570	12.860	12.570	12.750	12.750	276,906
2022-09-23	12.850	12.910	12.620	12.670	12.670	455,998
2022-09-22	13.220	13.460	12.870	12.940	12.940	478,732
2022-09-21	13.100	13.600	13.100	13.600	13.600	615,837
2022-09-20	13.940	13.940	13.500	13.900	13.900	332,111
2022-09-19	13.830	13.880	13.610	13.810	13.810	274,916
2022-09-16	13.620	13.970	13.570	13.970	13.970	649,197
2022-09-15	13.500	14.260	13.500	14.040	14.040	484,138
2022-09-14	13.600	13.860	13.500	13.690	13.690	339,100
2022-09-13	13.950	14.150	13.600	13.600	13.600	225,448
2022-09-12	14.410	14.680	13.730	13.850	13.850	423,068
2022-09-09	14.120	14.730	14.120	14.450	14.450	234,117
2022-09-08	13.910	14.200	13.840	14.150	14.150	268,434
2022-09-07	13.980	13.980	13.490	13.850	13.850	215,796
2022-09-06	13.780	14.000	13.450	13.930	13.930	305,415
2022-09-05	14.200	14.200	13.790	13.820	13.820	314,831
2022-09-02	14.400	14.550	14.230	14.390	14.390	281,488
2022-09-01	15.270	15.340	14.280	14.360	14.360	521,435
2022-08-31	15.250	15.570	15.250	15.340	15.340	355,066
2022-08-30	15.300	15.570	15.250	15.250	15.250	320,560
2022-08-29	15.250	15.450	15.250	15.300	15.300	325,853
2022-08-26	15.760	15.760	15.250	15.250	15.250	283,123
2022-08-25	15.470	15.990	15.470	15.570	15.570	280,053
2022-08-24	15.220	15.700	15.120	15.490	15.490	319,185
2022-08-23	15.120	15.490	15.120	15.220	15.220	314,314
2022-08-22	15.320	15.560	15.120	15.120	15.120	462,764
2022-08-19	15.120	15.320	15.120	15.230	15.230	339,092
2022-08-18	15.120	15.300	15.100	15.140	15.140	464,514
2022-08-17	15.260	15.310	15.100	15.150	15.150	538,440
2022-08-16	15.360	15.600	15.100	15.160	15.160	349,120
2022-08-15	15.340	15.440	15.190	15.260	15.260	251,201
2022-08-12	15.270	15.540	15.170	15.320	15.320	586,106
2022-08-11	15.100	15.360	15.080	15.320	15.320	362,029
2022-08-10	15.000	15.150	14.680	15.090	15.090	472,237
2022-08-09	14.340	15.300	14.170	15.080	15.080	884,744
2022-08-08	13.700	14.350	13.700	14.330	14.330	739,522
2022-08-05	13.190	13.590	13.130	13.590	13.590	757,275
2022-08-04	12.760	13.220	12.660	13.050	13.050	494,260
2022-08-03	11.920	12.810	11.920	12.810	12.810	696,618
2022-08-02	11.750	12.160	11.650	12.030	12.030	558,077
2022-07-29	11.470	11.930	11.330	11.600	11.600	508,392
2022-07-28	11.920	12.110	11.320	11.350	11.350	490,082
2022-07-27	11.560	11.910	11.450	11.800	11.800	683,493
2022-07-26	11.350	12.050	10.830	11.420	11.420	679,550
2022-07-25	11.490	11.650	11.230	11.350	11.350	533,613
2022-07-22	11.860	11.940	11.020	11.160	11.160	1,163,825
2022-07-21	12.700	12.790	11.980	11.980	11.980	629,392
2022-07-20	12.610	12.770	12.360	12.610	12.610	451,880
2022-07-19	12.500	12.680	12.240	12.680	12.680	1,214,106
2022-07-18	12.650	12.810	12.480	12.500	12.500	822,091
2022-07-15	12.260	12.570	12.210	12.490	12.490	381,068
2022-07-14	12.650	12.650	12.170	12.210	12.210	662,652
2022-07-13	12.640	12.870	12.250	12.680	12.680	1,021,574
2022-07-12	13.600	13.600	12.640	12.670	12.670	920,574
2022-07-11	13.850	14.520	13.700	13.700	13.700	483,644
2022-07-08	13.870	14.190	13.650	14.070	14.070	338,319
2022-07-07	13.840	13.960	13.510	13.960	13.960	416,520
2022-07-06	13.610	14.380	13.610	13.830	13.830	675,194
2022-07-05	13.450	13.690	13.190	13.410	13.410	563,822

← NewerPage 18 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.