Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	19.400	19.840	19.330	19.760	19.760	307,537
2022-04-04	18.850	19.300	18.670	19.300	19.300	407,393
2022-04-01	18.430	18.850	18.200	18.690	18.690	277,455
2022-03-31	18.800	18.810	18.300	18.430	18.430	402,277
2022-03-30	18.120	18.730	18.010	18.700	18.700	806,163
2022-03-29	17.980	18.140	17.670	18.040	18.040	390,005
2022-03-28	17.900	18.220	17.750	17.870	17.870	418,170
2022-03-25	17.960	18.080	17.650	17.700	17.700	274,141
2022-03-24	17.450	17.990	17.440	17.880	17.880	420,115
2022-03-23	17.300	17.860	17.270	17.430	17.430	685,941
2022-03-22	16.740	17.240	16.410	17.210	17.210	705,623
2022-03-21	17.560	17.630	16.620	16.870	16.870	698,039
2022-03-18	17.200	17.760	17.050	17.760	17.760	820,818
2022-03-17	17.300	17.410	17.070	17.230	17.230	432,856
2022-03-16	17.010	17.180	16.760	17.180	17.180	770,386
2022-03-15	17.330	17.330	16.690	16.700	16.700	634,431
2022-03-14	18.000	18.020	17.440	17.480	17.480	373,287
2022-03-11	17.680	18.140	17.590	17.810	17.810	240,846
2022-03-10	17.870	18.180	17.650	17.650	17.650	511,021
2022-03-09	17.200	17.920	17.020	17.520	17.520	557,469
2022-03-08	16.220	17.340	16.220	16.870	16.870	920,373
2022-03-07	17.170	17.240	16.030	16.330	16.330	1,321,781
2022-03-04	17.900	18.140	17.610	17.800	17.800	437,684
2022-03-03	18.190	18.590	17.850	17.970	17.970	307,384
2022-03-02	17.640	18.300	17.460	18.160	18.160	458,671
2022-03-01	18.540	18.560	17.550	17.830	17.830	741,762
2022-02-28	18.310	18.690	18.100	18.540	18.540	755,624
2022-02-25	18.420	18.590	18.220	18.470	18.470	481,811
2022-02-24	18.050	18.550	17.600	18.390	18.390	734,340
2022-02-23	18.860	19.440	18.700	18.710	18.710	237,544
2022-02-22	18.210	19.240	18.080	19.070	19.070	350,455
2022-02-21	19.100	19.350	18.620	18.740	18.740	332,782
2022-02-18	19.710	19.710	18.970	19.080	19.080	391,429
2022-02-17	20.060	20.200	19.580	19.690	19.690	252,457
2022-02-16	20.480	21.080	20.020	20.200	20.200	702,159
2022-02-15	19.090	20.140	19.090	20.060	20.060	770,858
2022-02-14	18.800	19.470	18.590	19.230	19.230	617,325
2022-02-11	18.200	19.380	17.930	19.180	19.180	1,001,798
2022-02-10	18.230	18.470	17.930	18.240	18.240	721,130
2022-02-09	19.840	19.880	17.910	18.110	18.110	1,987,931
2022-02-08	20.900	20.960	19.620	19.880	19.880	1,087,031
2022-02-07	20.540	20.980	20.420	20.860	20.860	302,097
2022-02-04	20.360	20.860	20.220	20.540	20.540	411,669
2022-02-03	21.100	21.220	20.080	20.220	20.220	506,602
2022-02-02	21.760	21.760	21.040	21.160	21.160	512,534
2022-02-01	21.600	21.780	21.260	21.760	21.760	521,168
2022-01-31	21.100	21.600	20.740	21.460	21.460	398,928
2022-01-28	21.500	21.500	20.820	21.020	21.020	418,905
2022-01-27	20.980	21.520	20.940	21.520	21.520	420,367
2022-01-26	21.100	21.280	20.880	21.280	21.280	434,164
2022-01-25	20.800	21.400	20.720	20.820	20.820	562,990
2022-01-24	21.380	21.380	20.600	20.720	20.720	604,814
2022-01-21	22.000	22.000	21.160	21.380	21.380	541,833
2022-01-20	21.380	22.160	21.100	22.040	22.040	1,009,059
2022-01-19	20.880	21.220	20.400	21.080	21.080	787,414
2022-01-18	20.400	21.080	20.100	20.940	20.940	941,553
2022-01-17	20.200	20.960	20.000	20.320	20.320	1,085,540
2022-01-14	18.890	20.100	18.690	20.100	20.100	1,037,028
2022-01-13	18.600	19.270	18.230	18.890	18.890	661,019
2022-01-12	18.000	18.640	17.750	18.490	18.490	1,022,320

← NewerPage 20 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.