Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	13.260	13.270	12.940	13.220	13.220	83,234
2022-09-21	13.490	13.600	13.150	13.600	13.600	17,499
2022-09-20	13.900	13.900	13.600	13.820	13.820	27,461
2022-09-16	13.610	13.970	13.610	13.970	13.970	17,383
2022-09-15	13.579	14.089	13.579	13.946	13.946	52,548
2022-09-14	13.600	13.790	13.586	13.586	13.586	4,183
2022-09-13	14.040	14.070	13.660	13.829	13.829	26,836
2022-09-12	14.297	14.297	13.790	13.850	13.850	4,100
2022-09-09	14.430	14.550	14.430	14.450	14.450	13,035
2022-09-08	14.037	14.190	14.037	14.150	14.150	12,882
2022-09-07	13.874	13.874	13.610	13.850	13.850	6,014
2022-09-06	13.810	14.000	13.703	13.930	13.930	8,672
2022-09-05	14.010	14.010	13.800	13.820	13.820	17,418
2022-09-02	14.537	14.537	14.230	14.390	14.390	45,775
2022-09-01	15.270	15.270	14.360	14.964	14.964	28,299
2022-08-31	15.300	15.400	15.300	15.340	15.340	18,748
2022-08-30	15.260	15.320	15.249	15.250	15.250	28,588
2022-08-26	15.600	15.600	15.250	15.363	15.363	14,285
2022-08-25	15.680	15.860	15.570	15.789	15.789	8,253
2022-08-24	15.220	15.620	15.220	15.490	15.490	57,483
2022-08-23	15.200	15.380	15.177	15.220	15.220	54,912
2022-08-22	15.220	15.311	15.120	15.311	15.311	59,108
2022-08-19	15.150	15.246	15.130	15.246	15.246	17,398
2022-08-18	15.139	15.180	15.139	15.140	15.140	15,497
2022-08-17	15.260	15.260	15.100	15.105	15.105	111,988
2022-08-16	15.300	15.490	15.100	15.490	15.490	40,364
2022-08-15	15.390	15.390	15.259	15.260	15.260	12,987
2022-08-12	15.380	15.449	15.220	15.320	15.320	67,895
2022-08-11	15.130	15.330	15.130	15.320	15.320	74,735
2022-08-10	15.030	15.090	14.785	15.090	15.090	68,182
2022-08-09	14.420	15.240	14.130	14.883	14.883	100,138
2022-08-08	14.080	14.330	14.080	14.216	14.216	92,704
2022-08-05	13.260	13.590	13.190	13.590	13.590	120,181
2022-08-04	12.980	13.140	12.760	13.040	13.040	254,209
2022-08-03	12.040	12.810	11.920	12.565	12.565	108,989
2022-08-02	11.890	12.070	11.722	11.920	11.920	177,789
2022-07-29	11.530	11.765	11.470	11.765	11.765	120,821
2022-07-28	11.990	11.990	11.350	11.990	11.990	87,124
2022-07-27	11.620	11.870	11.560	11.560	11.560	53,535
2022-07-26	11.700	11.936	10.905	11.420	11.420	166,896
2022-07-25	11.560	11.560	11.280	11.450	11.450	178,818
2022-07-22	11.760	11.760	11.040	11.160	11.160	372,749
2022-07-21	12.561	12.561	11.980	12.254	12.254	86,494
2022-07-20	12.700	12.700	12.380	12.539	12.539	27,503
2022-07-19	12.500	12.680	12.290	12.680	12.680	141,071
2022-07-18	12.500	12.790	12.490	12.500	12.500	52,153
2022-07-15	12.260	12.556	12.260	12.441	12.441	42,569
2022-07-14	12.560	12.560	12.170	12.422	12.422	102,817
2022-07-13	12.670	12.840	12.270	12.680	12.680	107,156
2022-07-12	13.270	13.270	12.650	12.670	12.670	124,465
2022-07-11	14.080	14.470	13.700	14.144	14.144	73,769
2022-07-08	13.970	14.210	13.620	13.944	13.944	39,074
2022-07-07	13.960	13.960	13.520	13.709	13.709	72,953
2022-07-06	13.454	14.380	13.454	14.034	14.034	90,547
2022-07-05	13.340	13.680	13.190	13.450	13.450	31,468
2022-07-04	13.530	13.660	13.260	13.408	13.408	78,964
2022-07-01	13.650	13.650	13.280	13.480	13.480	75,849
2022-06-30	13.900	13.900	13.360	13.651	13.651	33,196
2022-06-29	14.250	14.250	13.730	13.877	13.877	56,372
2022-06-28	14.730	14.760	14.530	14.703	14.703	17,978

← NewerPage 18 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.