Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	13.720	13.720	13.230	13.370	13.370	367,995
2022-07-01	13.640	13.700	13.240	13.480	13.480	654,537
2022-06-30	13.810	13.920	13.320	13.650	13.650	338,126
2022-06-29	14.460	14.460	13.690	13.950	13.950	325,014
2022-06-28	14.650	14.850	14.510	14.570	14.570	300,721
2022-06-27	14.630	14.990	14.470	14.540	14.540	464,719
2022-06-24	14.560	14.690	14.360	14.490	14.490	652,256
2022-06-23	14.090	14.430	13.870	14.390	14.390	387,156
2022-06-22	14.440	14.590	13.730	14.150	14.150	496,986
2022-06-21	14.630	14.740	14.290	14.700	14.700	386,906
2022-06-20	13.940	14.540	13.810	14.520	14.520	600,899
2022-06-17	12.800	14.070	12.700	13.880	13.880	1,909,142
2022-06-16	13.250	13.270	12.650	12.870	12.870	802,852
2022-06-15	13.010	13.510	12.640	13.390	13.390	1,364,187
2022-06-14	13.640	13.730	12.890	12.940	12.940	907,846
2022-06-13	14.620	14.620	13.600	13.640	13.640	637,405
2022-06-10	14.750	14.890	14.440	14.770	14.770	632,330
2022-06-09	15.370	15.510	14.850	14.850	14.850	437,726
2022-06-08	15.170	15.630	15.070	15.470	15.470	581,503
2022-06-07	15.250	15.470	14.850	15.160	15.160	868,856
2022-06-03	15.520	15.700	15.200	15.400	15.400	877,572
2022-06-02	15.670	15.850	15.200	15.340	15.340	440,187
2022-06-01	15.860	16.060	15.580	15.600	15.600	472,262
2022-05-31	15.670	16.230	15.580	15.900	15.900	680,335
2022-05-30	15.720	15.970	15.520	15.720	15.720	430,069
2022-05-27	15.250	15.700	14.880	15.520	15.520	742,734
2022-05-25	14.870	15.210	14.570	14.860	14.860	560,187
2022-05-24	15.590	16.180	14.850	14.850	14.850	1,070,382
2022-05-23	16.750	16.990	15.250	15.530	15.530	1,539,858
2022-05-20	14.850	15.310	14.840	15.170	15.170	428,631
2022-05-19	14.300	14.910	14.120	14.860	14.860	369,832
2022-05-18	14.150	14.600	14.140	14.340	14.340	337,909
2022-05-17	14.150	14.630	14.050	14.200	14.200	295,277
2022-05-16	14.890	14.890	14.070	14.140	14.140	409,155
2022-05-13	14.230	14.680	14.150	14.640	14.640	515,614
2022-05-12	13.730	14.000	13.080	13.970	13.970	551,051
2022-05-11	14.100	14.250	13.670	13.880	13.880	649,798
2022-05-10	13.500	13.940	13.260	13.530	13.530	614,710
2022-05-09	15.100	15.100	13.520	13.520	13.520	1,205,108
2022-05-06	15.600	15.830	15.210	15.250	15.250	405,166
2022-05-05	16.100	16.100	15.600	15.830	15.830	417,922
2022-05-04	16.490	16.520	15.800	15.950	15.950	448,306
2022-05-03	16.860	16.930	16.350	16.540	16.540	487,301
2022-05-02	16.940	16.980	16.090	16.580	16.580	429,455
2022-04-29	16.950	18.010	16.690	16.750	16.750	1,047,670
2022-04-28	16.340	16.670	15.910	16.550	16.550	634,838
2022-04-27	16.600	16.600	15.850	16.230	16.230	543,461
2022-04-26	17.080	17.300	16.030	16.370	16.370	685,359
2022-04-25	17.000	17.210	16.590	17.080	17.080	400,523
2022-04-22	17.500	17.560	17.080	17.140	17.140	505,783
2022-04-21	18.000	18.300	17.600	17.740	17.740	332,144
2022-04-20	18.610	18.610	17.930	18.000	18.000	330,513
2022-04-19	19.000	19.000	17.760	18.410	18.410	496,154
2022-04-14	19.000	19.220	18.740	19.020	19.020	175,129
2022-04-13	18.640	19.030	18.490	18.920	18.920	270,495
2022-04-12	19.000	19.090	18.360	18.500	18.500	322,569
2022-04-11	19.350	19.600	19.080	19.160	19.160	181,314
2022-04-08	19.880	19.880	19.320	19.500	19.500	447,823
2022-04-07	19.690	20.420	19.690	19.690	19.690	416,626
2022-04-06	19.900	19.900	19.470	19.690	19.690	222,240

← NewerPage 19 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.