Immersion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 5 |
| 2024-04-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 200 |
| 2024-04-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,652 |
| 2024-04-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 20 |
| 2024-04-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 55 |
| 2024-04-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10 |
| 2024-04-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 500 |
| 2024-04-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 729 |
| 2024-04-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 240 |
| 2024-04-05 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 15 |
| 2024-04-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 79 |
| 2024-03-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 202 |
| 2024-03-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 103 |
| 2024-03-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 73 |
| 2024-03-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 50 |
| 2024-03-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 240 |
| 2024-03-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2024-03-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2024-03-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 150 |
| 2024-03-06 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 250 |
| 2024-03-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 289 |
| 2024-03-04 | 1.800 | 2.020 | 1.800 | 2.020 | 2.020 | 2 |
| 2024-03-01 | 1.700 | 1.950 | 1.700 | 1.950 | 1.950 | 154 |
| 2024-02-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 21 |
| 2024-02-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2024-02-23 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 302 |
| 2024-02-22 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 575 |
| 2024-02-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 180 |
| 2024-02-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2024-02-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 500 |
| 2024-02-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 400 |
| 2024-02-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2024-02-12 | 1.990 | 1.990 | 1.830 | 1.830 | 1.830 | 11 |
| 2024-02-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 15 |
| 2024-02-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 472 |
| 2024-02-07 | 1.820 | 1.960 | 1.820 | 1.960 | 1.960 | 113 |
| 2024-02-02 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 254 |
| 2024-02-01 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 3 |
| 2024-01-31 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5 |
| 2024-01-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 500 |
| 2024-01-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 53 |
| 2024-01-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 25 |
| 2024-01-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 150 |
| 2024-01-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 200 |
| 2024-01-15 | 1.700 | 1.980 | 1.700 | 1.980 | 1.980 | 160 |
| 2024-01-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 95 |
| 2024-01-08 | 1.660 | 2.020 | 1.660 | 2.020 | 2.020 | 1,110 |
| 2024-01-04 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 259 |
| 2024-01-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 91 |
| 2023-12-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 7 |
| 2023-12-27 | 1.830 | 1.940 | 1.830 | 1.940 | 1.940 | 399 |
| 2023-12-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 123 |
| 2023-12-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4 |
| 2023-12-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3 |
| 2023-12-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 95 |
| 2023-12-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 106 |
| 2023-12-12 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 280 |
| 2023-12-11 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 223 |
| 2023-12-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-12-06 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 28 |
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.