Idorsia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	19.720	20.080	17.350	17.770	17.770	1,822,614
2022-01-10	21.960	21.960	18.770	19.290	19.290	2,282,270
2022-01-07	19.830	20.080	19.320	19.380	19.380	527,784
2022-01-06	19.000	19.900	18.560	19.780	19.780	824,328
2022-01-05	18.450	19.050	18.080	19.000	19.000	419,710
2022-01-04	18.900	19.070	18.300	18.380	18.380	404,745
2022-01-03	19.420	19.420	18.470	18.870	18.870	445,557
2021-12-30	18.300	18.690	18.170	18.640	18.640	355,196
2021-12-29	18.550	18.580	18.110	18.340	18.340	433,357
2021-12-28	18.800	18.890	18.330	18.620	18.620	429,770
2021-12-27	17.680	18.510	17.680	18.510	18.510	518,808
2021-12-23	17.990	18.110	17.350	17.660	17.660	622,491
2021-12-22	18.360	18.880	17.840	17.950	17.950	689,991
2021-12-21	19.840	19.920	17.960	18.220	18.220	1,072,825
2021-12-20	17.580	19.570	17.400	19.230	19.230	1,981,555
2021-12-17	16.830	17.640	16.720	17.460	17.460	1,116,454
2021-12-16	16.300	17.020	16.240	16.790	16.790	696,452
2021-12-15	16.160	16.400	15.810	15.990	15.990	415,810
2021-12-14	16.250	16.600	16.090	16.130	16.130	371,105
2021-12-13	16.220	16.310	15.950	16.160	16.160	476,642
2021-12-10	16.650	16.800	16.240	16.340	16.340	429,266
2021-12-09	17.170	17.330	16.850	16.860	16.860	331,454
2021-12-08	17.220	17.360	16.930	17.170	17.170	314,549
2021-12-07	16.660	17.170	16.660	17.160	17.160	365,482
2021-12-06	16.220	16.800	16.210	16.650	16.650	464,411
2021-12-03	16.720	16.820	16.110	16.130	16.130	351,224
2021-12-02	16.570	16.910	16.450	16.690	16.690	573,701
2021-12-01	16.320	16.770	16.150	16.540	16.540	524,465
2021-11-30	16.330	16.600	16.020	16.190	16.190	702,086
2021-11-29	16.250	16.640	15.800	16.420	16.420	692,554
2021-11-26	16.090	16.680	16.030	16.300	16.300	613,435
2021-11-25	16.140	16.560	16.140	16.300	16.300	299,896
2021-11-24	16.480	16.600	16.080	16.160	16.160	466,613
2021-11-23	16.600	16.600	16.350	16.430	16.430	421,417
2021-11-22	16.940	16.990	16.600	16.690	16.690	319,555
2021-11-19	17.000	17.000	16.430	16.950	16.950	552,707
2021-11-18	17.010	17.440	16.930	16.990	16.990	392,369
2021-11-17	17.160	17.270	16.770	17.080	17.080	508,628
2021-11-16	17.400	17.530	17.080	17.160	17.160	526,283
2021-11-15	17.530	17.920	17.430	17.430	17.430	536,185
2021-11-12	18.020	18.020	17.540	17.570	17.570	518,869
2021-11-11	18.440	18.460	17.920	17.980	17.980	343,908
2021-11-10	18.350	18.510	18.180	18.410	18.410	263,502
2021-11-09	18.340	18.720	18.340	18.410	18.410	236,686
2021-11-08	18.400	18.650	18.340	18.430	18.430	262,906
2021-11-05	18.440	18.720	18.110	18.470	18.470	447,339
2021-11-04	19.030	19.030	18.440	18.560	18.560	314,987
2021-11-03	18.720	19.130	18.680	18.850	18.850	416,529
2021-11-02	18.820	18.820	18.310	18.700	18.700	523,432
2021-11-01	19.710	19.710	18.570	18.900	18.900	780,482
2021-10-29	18.810	19.220	18.700	18.840	18.840	571,058
2021-10-28	18.800	19.080	18.480	18.900	18.900	449,822
2021-10-27	19.200	19.300	18.420	18.850	18.850	856,490
2021-10-26	19.450	19.800	18.660	19.290	19.290	543,460
2021-10-25	19.840	19.840	19.140	19.270	19.270	718,386
2021-10-22	20.220	20.240	19.700	19.890	19.890	398,521
2021-10-21	20.280	20.400	19.770	20.260	20.260	495,625

← NewerPage 21 of 21 · 1,257 trading days

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.