Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-02-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15 |
| 2023-02-13 | 4.190 | 4.190 | 3.640 | 3.640 | 3.640 | 543 |
| 2023-02-10 | 4.270 | 4.270 | 3.500 | 3.500 | 3.500 | 17 |
| 2023-02-09 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 10 |
| 2023-02-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5 |
| 2023-02-06 | 3.860 | 4.240 | 3.860 | 4.240 | 4.240 | 4 |
| 2023-02-03 | 4.180 | 4.180 | 3.850 | 3.850 | 3.850 | 121 |
| 2023-02-02 | 3.860 | 4.200 | 3.860 | 4.200 | 4.200 | 255 |
| 2023-02-01 | 4.310 | 4.310 | 4.260 | 4.260 | 4.260 | 72 |
| 2023-01-31 | 3.570 | 4.330 | 3.570 | 4.330 | 4.330 | 516 |
| 2023-01-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 130 |
| 2023-01-27 | 3.840 | 4.360 | 3.840 | 4.360 | 4.360 | 117 |
| 2023-01-26 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4 |
| 2023-01-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2023-01-24 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 45 |
| 2023-01-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 10 |
| 2023-01-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2023-01-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 350 |
| 2023-01-11 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 166 |
| 2023-01-10 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 34 |
| 2023-01-09 | 4.000 | 4.600 | 4.000 | 4.600 | 4.600 | 119 |
| 2023-01-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 240 |
| 2023-01-04 | 3.700 | 3.700 | 3.200 | 3.200 | 3.200 | 238 |
| 2023-01-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 682 |
| 2023-01-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 390 |
| 2022-12-30 | 3.000 | 3.000 | 2.560 | 2.560 | 2.560 | 1,881 |
| 2022-12-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 301 |
| 2022-12-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 195 |
| 2022-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 278 |
| 2022-12-22 | 3.900 | 3.900 | 3.500 | 3.500 | 3.500 | 363 |
| 2022-12-20 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 230 |
| 2022-12-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2022-12-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9 |
| 2022-12-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20 |
| 2022-12-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2022-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 191 |
| 2022-12-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 110 |
| 2022-12-06 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 58 |
| 2022-12-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 202 |
| 2022-11-29 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 51 |
| 2022-11-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 700 |
| 2022-11-25 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 509 |
| 2022-11-23 | 4.420 | 4.720 | 4.420 | 4.720 | 4.720 | 315 |
| 2022-11-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 14 |
| 2022-11-16 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 229 |
| 2022-11-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 5 |
| 2022-11-14 | 4.300 | 4.830 | 4.300 | 4.830 | 4.830 | 497 |
| 2022-11-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 100 |
| 2022-11-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 21 |
| 2022-11-09 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1 |
| 2022-11-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 488 |
| 2022-11-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 195 |
| 2022-11-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 60 |
| 2022-11-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 15 |
| 2022-10-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,846 |
| 2022-10-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 540 |
| 2022-10-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 10 |
| 2022-10-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 18 |
| 2022-10-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
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.