Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	11.860	11.860	11.471	11.730	11.730	11,172
2023-03-13	11.950	12.010	11.310	11.968	11.968	133,231
2023-03-10	11.950	11.950	11.660	11.950	11.950	37,231
2023-03-09	12.120	12.280	11.970	12.060	12.060	27,925
2023-03-08	12.590	12.590	12.079	12.120	12.120	49,448
2023-03-07	12.695	13.004	12.695	12.740	12.740	21,033
2023-03-06	12.980	12.990	12.831	12.840	12.840	10,488
2023-03-03	12.980	13.030	12.720	13.030	13.030	26,278
2023-03-02	12.840	12.980	12.747	12.830	12.830	64,814
2023-03-01	12.500	12.800	12.430	12.700	12.700	202,144
2023-02-28	12.460	12.460	12.310	12.460	12.460	53,507
2023-02-27	12.160	12.500	11.999	12.500	12.500	78,417
2023-02-24	12.430	12.430	12.180	12.180	12.180	42,888
2023-02-23	12.540	12.690	12.370	12.370	12.370	37,339
2023-02-22	12.074	12.490	12.074	12.331	12.331	201,839
2023-02-21	11.760	12.050	11.700	12.050	12.050	10,706
2023-02-20	11.640	11.900	11.640	11.760	11.760	4,328
2023-02-17	11.630	11.630	11.384	11.630	11.630	58,419
2023-02-16	11.860	11.860	11.640	11.750	11.750	19,175
2023-02-15	12.220	12.220	11.799	11.810	11.810	61,217
2023-02-14	12.522	12.522	12.310	12.310	12.310	40,341
2023-02-13	12.100	12.730	12.100	12.440	12.440	240,265
2023-02-10	12.210	12.210	12.000	12.040	12.040	84,009
2023-02-09	12.310	12.410	12.078	12.410	12.410	41,463
2023-02-08	12.466	12.466	12.150	12.400	12.400	54,359
2023-02-07	13.200	13.200	12.330	12.436	12.436	378,388
2023-02-06	14.470	14.470	13.550	13.729	13.729	156,709
2023-02-03	16.040	16.210	15.920	15.930	15.930	38,495
2023-02-02	15.360	16.110	15.180	15.180	15.180	516,444
2023-02-01	15.280	15.500	15.060	15.500	15.500	227,803
2023-01-31	16.647	16.647	15.456	15.532	15.532	95,120
2023-01-30	17.460	17.460	16.977	16.977	16.977	32,468
2023-01-27	17.660	17.660	17.280	17.612	17.612	143,898
2023-01-26	17.596	17.800	17.596	17.618	17.618	132,013
2023-01-25	17.640	17.720	17.450	17.498	17.498	80,759
2023-01-24	17.123	17.546	17.123	17.546	17.546	91,557
2023-01-23	16.660	17.220	16.660	17.010	17.010	43,530
2023-01-20	16.670	16.858	16.591	16.613	16.613	5,589
2023-01-19	17.010	17.070	16.340	16.590	16.590	234,299
2023-01-18	16.290	16.930	16.288	16.930	16.930	64,180
2023-01-17	15.970	16.560	15.862	16.560	16.560	5,088
2023-01-16	16.040	16.080	15.870	15.870	15.870	2,155
2023-01-13	15.260	16.055	15.260	15.821	15.821	52,177
2023-01-12	14.363	14.621	14.363	14.480	14.480	6,588
2023-01-11	14.081	14.115	14.081	14.115	14.115	363
2023-01-10	14.260	14.260	14.030	14.211	14.211	4,988
2023-01-09	14.520	14.520	13.960	14.295	14.295	90,100
2023-01-06	14.270	14.330	14.080	14.283	14.283	25,076
2023-01-05	14.282	14.282	14.120	14.120	14.120	48,933
2023-01-04	14.070	14.250	14.070	14.170	14.170	14,366
2023-01-03	13.847	14.520	13.847	14.204	14.204	32,167
2022-12-30	13.830	13.989	13.420	13.420	13.420	6,715
2022-12-29	13.516	13.860	13.516	13.860	13.860	7,953
2022-12-28	13.668	13.668	13.310	13.440	13.440	41,277
2022-12-23	14.461	14.461	13.860	13.860	13.860	17,093
2022-12-22	14.140	14.700	14.070	14.280	14.280	17,179
2022-12-21	13.760	13.990	13.630	13.990	13.990	82,480
2022-12-20	13.450	13.780	13.440	13.540	13.540	37,185
2022-12-19	13.340	13.770	13.250	13.604	13.604	22,678
2022-12-16	13.300	13.360	13.015	13.330	13.330	41,986

← NewerPage 16 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.