Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 305 |
| 2022-06-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 100 |
| 2022-06-14 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 135 |
| 2022-06-13 | 4.940 | 5.200 | 4.940 | 5.200 | 5.200 | 51 |
| 2022-06-10 | 4.930 | 5.340 | 4.930 | 5.340 | 5.340 | 516 |
| 2022-06-09 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 20 |
| 2022-06-07 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 686 |
| 2022-06-03 | 5.400 | 5.400 | 5.340 | 5.340 | 5.340 | 181 |
| 2022-06-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2022-05-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2022-05-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 122 |
| 2022-05-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 20 |
| 2022-05-26 | 5.440 | 5.440 | 5.100 | 5.100 | 5.100 | 212 |
| 2022-05-25 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 196 |
| 2022-05-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2022-05-23 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 570 |
| 2022-05-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 120 |
| 2022-05-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 63 |
| 2022-05-17 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 354 |
| 2022-05-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 220 |
| 2022-05-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 88 |
| 2022-05-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 400 |
| 2022-05-11 | 5.780 | 5.780 | 5.400 | 5.400 | 5.400 | 65 |
| 2022-05-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 50 |
| 2022-05-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 85 |
| 2022-05-06 | 5.520 | 5.520 | 5.360 | 5.360 | 5.360 | 753 |
| 2022-05-05 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 217 |
| 2022-05-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 140 |
| 2022-05-03 | 5.640 | 6.000 | 5.640 | 6.000 | 6.000 | 320 |
| 2022-05-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 120 |
| 2022-04-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 130 |
| 2022-04-28 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 242 |
| 2022-04-27 | 5.600 | 6.200 | 5.600 | 6.200 | 6.200 | 312 |
| 2022-04-26 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 1,592 |
| 2022-04-25 | 5.600 | 6.360 | 5.600 | 6.360 | 6.360 | 1,730 |
| 2022-04-22 | 5.640 | 5.880 | 5.640 | 5.880 | 5.880 | 3,379 |
| 2022-04-21 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 1,204 |
| 2022-04-20 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 3,379 |
| 2022-04-19 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 10,310 |
| 2022-04-14 | 5.500 | 6.480 | 5.500 | 6.480 | 6.480 | 3,078 |
| 2022-04-13 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 8,742 |
| 2022-04-12 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 861 |
| 2022-04-11 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 5,910 |
| 2022-04-08 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 260 |
| 2022-04-07 | 4.300 | 4.580 | 4.300 | 4.580 | 4.580 | 400 |
| 2022-04-06 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 2,155 |
| 2022-04-05 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 2,414 |
| 2022-04-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2,750 |
| 2022-04-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 261 |
| 2022-03-31 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 106 |
| 2022-03-30 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 480 |
| 2022-03-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 250 |
| 2022-03-25 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 200 |
| 2022-03-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 65 |
| 2022-03-22 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 70 |
| 2022-03-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 175 |
| 2022-03-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 76 |
| 2022-03-16 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 540 |
| 2022-03-15 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 80 |
| 2022-03-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 200 |
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.