Idorsia Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	18.590	18.590	18.130	18.340	18.340	211,842
2021-12-23	18.050	18.070	17.380	17.641	17.641	79,319
2021-12-22	18.450	18.800	17.860	18.385	18.385	76,024
2021-12-21	19.750	19.910	18.000	18.171	18.171	298,262
2021-12-20	17.600	19.590	17.580	18.597	18.597	371,609
2021-12-17	16.800	17.640	16.790	17.191	17.191	200,550
2021-12-16	16.400	17.020	16.260	16.839	16.839	114,689
2021-12-15	16.200	16.360	15.910	15.960	15.960	95,019
2021-12-14	16.200	16.530	16.120	16.250	16.250	73,028
2021-12-13	16.200	16.310	15.950	16.148	16.148	132,123
2021-12-10	16.730	16.730	16.270	16.530	16.530	66,439
2021-12-09	17.100	17.330	16.850	16.941	16.941	56,151
2021-12-08	17.200	17.320	16.950	17.105	17.105	77,461
2021-12-07	16.660	17.170	16.660	16.988	16.988	54,083
2021-12-06	16.400	16.780	16.250	16.498	16.498	137,553
2021-12-03	16.800	16.820	16.128	16.499	16.499	49,660
2021-12-02	16.500	16.910	16.490	16.672	16.672	119,574
2021-12-01	16.290	16.750	16.290	16.540	16.540	584,090
2021-11-30	16.400	16.550	16.040	16.331	16.331	523,106
2021-11-29	16.500	16.630	15.950	16.391	16.391	138,620
2021-11-26	16.100	16.660	16.079	16.271	16.271	62,390
2021-11-25	16.200	16.500	16.140	16.429	16.429	41,139
2021-11-24	16.500	16.530	16.070	16.166	16.166	79,628
2021-11-23	16.600	16.600	16.380	16.461	16.461	114,184
2021-11-22	16.900	16.950	16.667	16.726	16.726	26,750
2021-11-19	16.980	16.980	16.540	16.942	16.942	58,324
2021-11-18	17.000	17.430	16.940	17.007	17.007	98,424
2021-11-17	17.100	17.270	16.800	16.987	16.987	99,711
2021-11-16	17.400	17.460	17.100	17.142	17.142	51,404
2021-11-15	17.500	17.880	17.430	17.514	17.514	40,573
2021-11-12	18.020	18.020	17.540	17.762	17.762	192,196
2021-11-11	18.360	18.360	17.960	17.995	17.995	56,831
2021-11-10	18.450	18.470	18.260	18.371	18.371	39,350
2021-11-09	18.390	18.640	18.390	18.436	18.436	38,880
2021-11-08	18.450	18.612	18.400	18.612	18.612	60,747
2021-11-05	18.350	18.660	18.200	18.267	18.267	58,397
2021-11-04	18.950	19.030	18.540	18.776	18.776	102,034
2021-11-03	18.750	19.100	18.690	18.952	18.952	17,969
2021-11-02	18.800	18.800	18.400	18.607	18.607	25,872
2021-11-01	19.350	19.710	18.610	19.159	19.159	182,509
2021-10-29	18.750	19.220	18.710	18.802	18.802	73,056
2021-10-28	18.750	18.940	18.700	18.780	18.780	12,679
2021-10-27	19.290	19.290	18.440	18.848	18.848	44,836
2021-10-26	19.450	19.570	18.780	19.517	19.517	52,074
2021-10-25	19.710	19.710	19.150	19.370	19.370	100,797
2021-10-22	20.220	20.220	19.680	19.930	19.930	40,149
2021-10-21	20.300	20.360	19.903	20.027	20.027	49,548
2021-10-20	20.700	20.920	20.500	20.500	20.500	33,536
2021-10-19	20.700	20.920	20.660	20.780	20.780	7,308
2021-10-18	20.700	20.787	20.180	20.700	20.700	12,769
2021-10-15	20.500	20.700	20.340	20.462	20.462	38,135
2021-10-14	19.950	20.560	19.950	20.380	20.380	34,071

← NewerPage 21 of 21 · 1,252 trading days

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.