Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 365 |
| 2022-10-14 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 295 |
| 2022-10-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 70 |
| 2022-10-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 162 |
| 2022-10-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 25 |
| 2022-10-07 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 150 |
| 2022-10-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 10 |
| 2022-10-04 | 4.720 | 4.920 | 4.720 | 4.920 | 4.920 | 200 |
| 2022-10-03 | 4.920 | 4.920 | 4.660 | 4.660 | 4.660 | 408 |
| 2022-09-30 | 5.060 | 5.060 | 4.700 | 4.700 | 4.700 | 525 |
| 2022-09-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 75 |
| 2022-09-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2022-09-23 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 160 |
| 2022-09-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2022-09-20 | 5.200 | 5.200 | 4.700 | 4.700 | 4.700 | 230 |
| 2022-09-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2022-09-16 | 5.800 | 5.800 | 5.000 | 5.000 | 5.000 | 210 |
| 2022-09-15 | 5.280 | 5.800 | 5.280 | 5.800 | 5.800 | 160 |
| 2022-09-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 314 |
| 2022-09-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 180 |
| 2022-09-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 656 |
| 2022-09-08 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 1,120 |
| 2022-09-07 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 100 |
| 2022-09-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 535 |
| 2022-09-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2022-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 90 |
| 2022-09-01 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 25 |
| 2022-08-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 21 |
| 2022-08-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 360 |
| 2022-08-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 237 |
| 2022-08-25 | 4.660 | 5.200 | 4.660 | 5.200 | 5.200 | 1,023 |
| 2022-08-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 100 |
| 2022-08-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 117 |
| 2022-08-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 90 |
| 2022-08-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 27 |
| 2022-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 102 |
| 2022-08-12 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 110 |
| 2022-08-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 119 |
| 2022-08-05 | 4.900 | 5.400 | 4.900 | 5.400 | 5.400 | 970 |
| 2022-08-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 400 |
| 2022-08-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 130 |
| 2022-08-02 | 4.840 | 5.200 | 4.840 | 5.200 | 5.200 | 300 |
| 2022-08-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,100 |
| 2022-07-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2022-07-28 | 4.680 | 5.000 | 4.680 | 5.000 | 5.000 | 490 |
| 2022-07-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 110 |
| 2022-07-26 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 90 |
| 2022-07-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 50 |
| 2022-07-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 80 |
| 2022-07-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 130 |
| 2022-07-20 | 4.800 | 4.800 | 4.520 | 4.520 | 4.520 | 139 |
| 2022-07-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 630 |
| 2022-07-18 | 4.960 | 4.960 | 4.360 | 4.360 | 4.360 | 235 |
| 2022-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 76 |
| 2022-07-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 160 |
| 2022-07-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 60 |
| 2022-07-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2022-07-01 | 4.260 | 5.000 | 4.260 | 5.000 | 5.000 | 100 |
| 2022-06-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 340 |
| 2022-06-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 202 |
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.