Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 200 |
| 2022-03-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 90 |
| 2022-03-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 210 |
| 2022-03-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 666 |
| 2022-03-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 45 |
| 2022-03-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,464 |
| 2022-03-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,238 |
| 2022-03-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 157 |
| 2022-03-02 | 4.600 | 4.840 | 4.600 | 4.840 | 4.840 | 5,082 |
| 2022-03-01 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 744 |
| 2022-02-28 | 4.680 | 4.980 | 4.680 | 4.980 | 4.980 | 45 |
| 2022-02-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 116 |
| 2022-02-24 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 1,700 |
| 2022-02-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 205 |
| 2022-02-22 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 1,000 |
| 2022-02-21 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 333 |
| 2022-02-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 315 |
| 2022-02-17 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 564 |
| 2022-02-16 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 721 |
| 2022-02-15 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 1,594 |
| 2022-02-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 167 |
| 2022-02-11 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 2,200 |
| 2022-02-10 | 4.900 | 5.500 | 4.900 | 5.500 | 5.500 | 11,922 |
| 2022-02-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 634 |
| 2022-02-08 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 461 |
| 2022-02-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 919 |
| 2022-02-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 897 |
| 2022-02-03 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 120 |
| 2022-02-01 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 486 |
| 2022-01-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2022-01-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 589 |
| 2022-01-27 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 853 |
| 2022-01-26 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 1,220 |
| 2022-01-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,814 |
| 2022-01-24 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 1,021 |
| 2022-01-21 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 4,311 |
| 2022-01-20 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 2,033 |
| 2022-01-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,754 |
| 2022-01-18 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 2,086 |
| 2022-01-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,238 |
| 2022-01-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 6,353 |
| 2022-01-13 | 6.750 | 6.750 | 6.450 | 6.450 | 6.450 | 7,625 |
| 2022-01-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 6,694 |
| 2022-01-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 867 |
| 2022-01-10 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 2,207 |
| 2022-01-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,795 |
| 2022-01-06 | 5.700 | 6.150 | 5.700 | 6.150 | 6.150 | 1,621 |
| 2022-01-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 602 |
| 2022-01-04 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 1,103 |
| 2022-01-03 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 359 |
| 2021-12-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 245 |
| 2021-12-30 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 547 |
| 2021-12-29 | 6.250 | 6.550 | 6.250 | 6.550 | 6.550 | 428 |
| 2021-12-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 974 |
| 2021-12-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,400 |
| 2021-12-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 640 |
| 2021-12-23 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 2,037 |
| 2021-12-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 946 |
| 2021-12-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 492 |
| 2021-12-20 | 6.550 | 6.550 | 6.000 | 6.000 | 6.000 | 4,003 |
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.