Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	14.520	15.000	14.460	14.690	14.690	59,221
2022-06-24	14.610	14.680	14.370	14.567	14.567	173,854
2022-06-23	14.410	14.410	13.880	14.123	14.123	49,107
2022-06-22	14.440	14.470	13.800	14.151	14.151	50,853
2022-06-21	14.710	14.710	14.290	14.510	14.510	42,482
2022-06-20	14.000	14.480	13.810	13.940	13.940	73,929
2022-06-17	12.860	14.041	12.680	13.365	13.365	111,600
2022-06-16	13.200	13.200	12.660	12.870	12.870	33,349
2022-06-15	13.130	13.520	12.695	12.866	12.866	106,896
2022-06-14	13.510	13.720	12.870	12.972	12.972	53,071
2022-06-13	14.560	14.560	13.620	13.640	13.640	45,763
2022-06-10	14.840	14.870	14.470	14.559	14.559	45,279
2022-06-09	15.470	15.470	14.850	15.144	15.144	30,399
2022-06-08	15.080	15.590	15.080	15.170	15.170	52,883
2022-06-07	15.410	15.450	14.920	15.200	15.200	89,390
2022-06-01	15.600	16.050	15.600	15.600	15.600	96,808
2022-05-31	16.100	16.170	15.620	15.900	15.900	97,207
2022-05-30	15.570	15.910	15.540	15.623	15.623	57,597
2022-05-27	15.520	15.520	14.930	15.194	15.194	54,530
2022-05-25	14.860	15.060	14.670	14.837	14.837	43,315
2022-05-24	16.000	16.140	14.890	15.520	15.520	77,336
2022-05-23	15.780	16.920	15.270	15.876	15.876	290,976
2022-05-20	14.840	15.300	14.840	15.158	15.158	59,860
2022-05-19	14.350	14.930	14.170	14.547	14.547	36,234
2022-05-18	14.500	14.520	14.160	14.252	14.252	57,359
2022-05-17	14.100	14.630	14.050	14.198	14.198	75,423
2022-05-16	14.670	14.780	14.100	14.223	14.223	50,699
2022-05-13	14.270	14.640	14.270	14.453	14.453	110,972
2022-05-12	13.960	13.960	13.120	13.514	13.514	120,252
2022-05-11	13.890	14.210	13.710	13.971	13.971	163,347
2022-05-10	13.600	13.970	13.400	13.652	13.652	123,333
2022-05-09	14.900	14.900	13.518	13.518	13.518	93,977
2022-05-06	15.790	15.790	15.210	15.470	15.470	73,329
2022-05-05	16.060	16.060	15.600	15.834	15.834	57,105
2022-05-04	16.470	16.470	15.830	16.067	16.067	766,916
2022-05-03	16.930	16.930	16.360	16.860	16.860	51,779
2022-04-29	16.720	17.950	16.720	16.748	16.748	91,478
2022-04-28	16.400	16.640	15.950	16.243	16.243	801,251
2022-04-27	16.490	16.490	15.920	16.067	16.067	78,894
2022-04-26	17.000	17.330	16.150	16.809	16.809	256,092
2022-04-25	17.060	17.090	16.600	17.008	17.008	150,752
2022-04-22	17.490	17.550	17.090	17.243	17.243	119,715
2022-04-21	18.010	18.220	17.700	17.740	17.740	57,513
2022-04-20	18.540	18.549	17.940	18.000	18.000	67,100
2022-04-19	18.920	18.920	17.770	18.413	18.413	108,775
2022-04-14	18.990	19.110	18.780	18.988	18.988	14,976
2022-04-13	18.760	19.010	18.570	18.937	18.937	17,556
2022-04-12	19.040	19.040	18.390	18.597	18.597	51,416
2022-04-11	19.400	19.468	19.120	19.247	19.247	29,296
2022-04-08	19.840	19.840	19.310	19.511	19.511	35,214
2022-04-07	19.690	20.420	19.690	20.216	20.216	68,401
2022-04-06	19.724	19.724	19.470	19.690	19.690	55,463
2022-04-05	19.340	19.830	19.340	19.760	19.760	36,413
2022-04-04	18.890	19.300	18.660	18.850	18.850	102,412
2022-04-01	18.480	18.750	18.260	18.690	18.690	734,541
2022-03-31	18.750	18.810	18.320	18.491	18.491	725,877
2022-03-30	18.150	18.720	18.040	18.700	18.700	138,331
2022-03-29	18.090	18.090	17.673	17.906	17.906	78,161
2022-03-28	17.900	18.200	17.770	17.974	17.974	29,284
2022-03-25	17.900	18.010	17.650	17.833	17.833	40,921

← NewerPage 19 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.