Immersion SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.940	1.940	1.800	1.800	1.800	887
2023-12-01	1.840	1.970	1.840	1.970	1.970	402
2023-11-30	1.990	2.000	1.990	2.000	2.000	402
2023-11-29	1.800	1.950	1.800	1.950	1.950	22
2023-11-28	1.960	1.960	1.960	1.960	1.960	11
2023-11-27	1.800	1.800	1.800	1.800	1.800	206
2023-11-24	1.800	1.800	1.800	1.800	1.800	1
2023-11-23	2.060	2.060	2.060	2.060	2.060	5
2023-11-22	1.820	1.820	1.820	1.820	1.820	85
2023-11-20	2.120	2.120	2.120	2.120	2.120	166
2023-11-17	1.850	1.850	1.800	1.800	1.800	1,100
2023-11-16	1.970	1.970	1.970	1.970	1.970	60
2023-11-15	1.970	1.970	1.970	1.970	1.970	3
2023-11-14	1.900	1.900	1.850	1.850	1.850	246
2023-11-13	1.850	1.850	1.850	1.850	1.850	100
2023-11-10	2.020	2.020	2.020	2.020	2.020	49
2023-11-06	2.060	2.060	2.060	2.060	2.060	34
2023-11-02	1.800	1.800	1.800	1.800	1.800	100
2023-10-30	1.750	1.980	1.750	1.980	1.980	153
2023-10-27	1.990	1.990	1.990	1.990	1.990	100
2023-10-24	1.800	1.800	1.800	1.800	1.800	39
2023-10-23	1.800	1.800	1.800	1.800	1.800	119
2023-10-20	1.950	1.950	1.800	1.800	1.800	86
2023-10-19	1.980	1.980	1.800	1.800	1.800	110
2023-10-17	1.800	1.800	1.800	1.800	1.800	100
2023-10-16	2.040	2.040	2.040	2.040	2.040	2
2023-10-10	1.820	1.820	1.820	1.820	1.820	20
2023-10-06	2.060	2.060	2.060	2.060	2.060	12
2023-10-02	2.080	2.080	2.080	2.080	2.080	100
2023-09-28	1.820	1.820	1.820	1.820	1.820	100
2023-09-20	2.440	2.440	2.440	2.440	2.440	140
2023-09-18	2.280	2.280	2.280	2.280	2.280	1,135
2023-09-15	2.300	2.300	2.300	2.300	2.300	730
2023-09-13	2.320	2.320	2.320	2.320	2.320	950
2023-09-12	2.480	2.480	2.480	2.480	2.480	100
2023-09-11	2.480	2.480	2.480	2.480	2.480	5
2023-09-06	2.340	2.340	2.340	2.340	2.340	125
2023-09-05	2.480	2.480	2.480	2.480	2.480	457
2023-09-04	2.340	2.340	2.340	2.340	2.340	180
2023-09-01	2.480	2.480	2.460	2.460	2.460	143
2023-08-28	2.360	2.360	2.360	2.360	2.360	35
2023-08-25	2.400	2.400	2.400	2.400	2.400	650
2023-08-23	2.560	2.560	2.560	2.560	2.560	1
2023-08-22	2.560	2.560	2.560	2.560	2.560	145
2023-08-21	2.600	2.600	2.420	2.420	2.420	47
2023-08-15	2.720	2.720	2.720	2.720	2.720	10
2023-08-14	2.460	2.460	2.460	2.460	2.460	12
2023-08-08	2.820	2.820	2.820	2.820	2.820	15
2023-08-04	2.460	2.460	2.460	2.460	2.460	500
2023-08-03	2.520	2.520	2.520	2.520	2.520	750
2023-08-02	2.620	2.620	2.620	2.620	2.620	60
2023-07-28	2.620	2.620	2.620	2.620	2.620	500
2023-07-27	2.780	2.780	2.780	2.780	2.780	152
2023-07-26	2.440	2.500	2.440	2.500	2.500	1,315
2023-07-25	2.780	2.780	2.780	2.780	2.780	45
2023-07-24	2.440	2.440	2.440	2.440	2.440	100
2023-07-21	2.520	2.520	2.520	2.520	2.520	405
2023-07-20	2.600	2.600	2.600	2.600	2.600	372
2023-07-19	2.420	2.600	2.420	2.600	2.600	150
2023-07-18	2.400	2.880	2.400	2.880	2.880	389

← NewerPage 10 of 16 · 943 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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