Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	13.339	13.339	13.201	13.213	13.213	8,408
2022-12-14	13.570	13.659	13.509	13.510	13.510	17,933
2022-12-13	13.250	13.800	13.250	13.580	13.580	18,206
2022-12-12	13.520	13.520	13.290	13.339	13.339	112,675
2022-12-09	13.550	13.561	13.449	13.450	13.450	43,509
2022-12-08	13.450	13.610	13.200	13.610	13.610	21,814
2022-12-07	13.390	13.390	12.924	13.324	13.324	33,612
2022-12-06	13.900	13.900	13.580	13.587	13.587	160,805
2022-12-05	14.400	14.500	14.020	14.140	14.140	137,963
2022-12-02	14.350	14.400	13.990	14.270	14.270	74,041
2022-12-01	13.920	14.360	13.920	14.360	14.360	10,373
2022-11-30	14.160	14.160	13.870	13.870	13.870	22,724
2022-11-29	14.584	14.584	14.150	14.237	14.237	26,109
2022-11-28	14.920	15.170	14.920	15.170	15.170	240,352
2022-11-25	15.200	15.210	14.972	15.210	15.210	57,248
2022-11-24	14.750	15.160	14.750	14.945	14.945	181,271
2022-11-23	14.180	14.780	14.151	14.328	14.328	122,793
2022-11-22	14.000	14.118	13.989	14.080	14.080	58,619
2022-11-21	14.140	14.320	14.070	14.070	14.070	297,406
2022-11-18	14.370	14.380	14.180	14.350	14.350	169,100
2022-11-17	14.620	14.620	14.350	14.430	14.430	44,384
2022-11-16	14.790	14.790	14.490	14.520	14.520	67,432
2022-11-15	14.812	14.812	14.600	14.650	14.650	40,110
2022-11-14	14.820	15.120	14.770	14.898	14.898	75,016
2022-11-11	14.990	14.990	14.700	14.732	14.732	74,639
2022-11-10	14.900	15.037	14.300	14.997	14.997	55,535
2022-11-09	14.690	14.930	14.590	14.930	14.930	18,664
2022-11-08	15.020	15.020	14.390	14.465	14.465	101,790
2022-11-07	15.010	15.270	14.877	14.877	14.877	19,135
2022-11-04	15.509	15.509	14.960	15.000	15.000	61,340
2022-11-03	15.680	16.220	15.548	15.677	15.677	26,779
2022-11-02	16.250	16.300	15.530	15.943	15.943	28,865
2022-11-01	15.810	16.259	15.450	16.043	16.043	92,508
2022-10-31	15.334	15.760	15.334	15.500	15.500	26,600
2022-10-28	15.010	15.132	14.528	15.132	15.132	66,876
2022-10-27	14.980	15.620	14.651	14.856	14.856	72,332
2022-10-26	14.350	14.880	14.350	14.504	14.504	71,095
2022-10-25	13.490	13.950	13.298	13.326	13.326	527,104
2022-10-24	13.450	13.450	13.322	13.420	13.420	37,216
2022-10-21	13.090	13.420	13.090	13.210	13.210	86,221
2022-10-20	13.870	13.890	13.440	13.790	13.790	93,674
2022-10-19	14.210	14.370	13.888	13.891	13.891	28,961
2022-10-18	14.540	14.954	14.300	14.954	14.954	19,410
2022-10-17	13.870	14.578	13.870	14.578	14.578	49,948
2022-10-14	13.792	14.150	13.792	13.792	13.792	22,587
2022-10-13	13.220	13.388	13.030	13.388	13.388	11,286
2022-10-12	13.240	13.420	13.090	13.130	13.130	7,816
2022-10-11	13.340	13.551	13.010	13.551	13.551	1,545
2022-10-10	13.200	13.200	12.870	13.085	13.085	8,289
2022-10-07	13.410	13.428	13.250	13.261	13.261	6,416
2022-10-06	13.520	13.741	13.520	13.741	13.741	3,257
2022-10-05	13.890	14.180	13.400	13.981	13.981	14,550
2022-10-04	13.190	13.690	13.190	13.690	13.690	13,610
2022-10-03	12.840	12.870	12.720	12.720	12.720	20,485
2022-09-30	12.690	12.860	12.680	12.860	12.860	14,154
2022-09-29	12.580	12.580	12.400	12.400	12.400	3,989
2022-09-28	13.070	13.200	12.550	12.600	12.600	43,413
2022-09-27	12.916	13.090	12.916	13.021	13.021	8,406
2022-09-26	12.700	12.860	12.700	12.744	12.744	23,100
2022-09-23	12.850	12.850	12.670	12.711	12.711	42,211

← NewerPage 17 of 21 · 1,244 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.