Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.710 | 3.720 | 3.630 | 3.670 | 3.670 | 3,289 |
| 2026-10-16 | 3.750 | 3.750 | 3.600 | 3.640 | 3.640 | 5,461 |
| 2026-10-15 | 3.750 | 3.750 | 3.620 | 3.690 | 3.690 | 5,068 |
| 2026-10-14 | 3.660 | 3.720 | 3.620 | 3.660 | 3.660 | 7,182 |
| 2026-10-13 | 3.770 | 3.780 | 3.680 | 3.690 | 3.690 | 14,311 |
| 2026-10-12 | 3.660 | 3.700 | 3.620 | 3.650 | 3.650 | 11,567 |
| 2026-10-09 | 3.660 | 3.730 | 3.640 | 3.730 | 3.730 | 14,405 |
| 2026-10-08 | 3.670 | 3.760 | 3.640 | 3.710 | 3.710 | 4,712 |
| 2026-10-07 | 3.710 | 3.780 | 3.620 | 3.660 | 3.660 | 16,722 |
| 2026-10-06 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 25,461 |
| 2026-10-05 | 3.660 | 3.740 | 3.620 | 3.620 | 3.620 | 23,998 |
| 2026-10-02 | 3.700 | 3.720 | 3.660 | 3.660 | 3.660 | 7,220 |
| 2026-10-01 | 3.710 | 3.780 | 3.700 | 3.700 | 3.700 | 11,942 |
| 2026-09-30 | 3.700 | 3.760 | 3.650 | 3.680 | 3.680 | 4,411 |
| 2026-09-29 | 3.830 | 3.830 | 3.690 | 3.740 | 3.740 | 2,692 |
| 2026-09-28 | 3.670 | 3.980 | 3.670 | 3.740 | 3.740 | 25,458 |
| 2026-09-25 | 3.600 | 3.680 | 3.600 | 3.620 | 3.620 | 4,770 |
| 2026-09-24 | 3.620 | 3.690 | 3.620 | 3.620 | 3.620 | 7,563 |
| 2026-09-23 | 3.610 | 3.660 | 3.610 | 3.620 | 3.620 | 26,635 |
| 2026-09-22 | 3.640 | 3.710 | 3.630 | 3.650 | 3.650 | 9,422 |
| 2026-09-21 | 3.680 | 3.730 | 3.630 | 3.650 | 3.650 | 15,514 |
| 2026-09-18 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 6,243 |
| 2026-09-17 | 3.830 | 3.830 | 3.730 | 3.740 | 3.740 | 3,159 |
| 2026-09-16 | 3.890 | 3.890 | 3.650 | 3.750 | 3.750 | 12,192 |
| 2026-09-15 | 3.740 | 3.740 | 3.700 | 3.710 | 3.710 | 6,808 |
| 2026-09-14 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 13,754 |
| 2026-09-11 | 3.830 | 3.870 | 3.790 | 3.790 | 3.790 | 6,192 |
| 2026-09-10 | 3.860 | 3.870 | 3.830 | 3.870 | 3.870 | 7,053 |
| 2026-09-09 | 3.870 | 3.940 | 3.860 | 3.890 | 3.890 | 7,717 |
| 2026-09-08 | 3.890 | 3.990 | 3.890 | 3.930 | 3.930 | 4,099 |
| 2026-09-07 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 1,550 |
| 2026-09-04 | 3.930 | 3.990 | 3.860 | 3.910 | 3.910 | 15,555 |
| 2026-09-03 | 3.900 | 4.030 | 3.900 | 3.920 | 3.920 | 57,762 |
| 2026-09-02 | 3.880 | 3.980 | 3.870 | 3.910 | 3.910 | 14,538 |
| 2026-09-01 | 3.870 | 3.990 | 3.870 | 3.940 | 3.940 | 11,155 |
| 2026-08-31 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 3,748 |
| 2026-08-28 | 3.860 | 3.970 | 3.860 | 3.970 | 3.970 | 3,297 |
| 2026-08-27 | 4.000 | 4.090 | 3.820 | 4.000 | 4.000 | 31,545 |
| 2026-08-26 | 4.090 | 4.090 | 3.850 | 3.850 | 3.850 | 16,565 |
| 2026-08-25 | 3.980 | 4.100 | 3.830 | 4.030 | 4.030 | 14,897 |
| 2026-08-24 | 3.960 | 3.980 | 3.900 | 3.950 | 3.950 | 13,469 |
| 2026-08-21 | 3.820 | 3.920 | 3.790 | 3.910 | 3.910 | 30,889 |
| 2026-08-20 | 3.820 | 3.900 | 3.750 | 3.900 | 3.900 | 17,903 |
| 2026-08-19 | 3.890 | 3.890 | 3.830 | 3.880 | 3.880 | 3,762 |
| 2026-08-18 | 3.810 | 3.900 | 3.810 | 3.890 | 3.890 | 13,280 |
| 2026-08-17 | 3.850 | 3.910 | 3.770 | 3.900 | 3.900 | 16,597 |
| 2026-08-14 | 3.810 | 3.850 | 3.800 | 3.850 | 3.850 | 3,214 |
| 2026-08-13 | 3.790 | 3.840 | 3.790 | 3.830 | 3.830 | 4,680 |
| 2026-08-12 | 3.810 | 3.840 | 3.810 | 3.810 | 3.810 | 3,354 |
| 2026-08-11 | 3.780 | 3.900 | 3.780 | 3.850 | 3.850 | 9,432 |
| 2026-08-10 | 3.830 | 3.830 | 3.780 | 3.780 | 3.780 | 4,965 |
| 2026-08-07 | 3.740 | 3.830 | 3.740 | 3.760 | 3.760 | 8,424 |
| 2026-08-06 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 7,445 |
| 2026-08-05 | 3.880 | 3.880 | 3.780 | 3.800 | 3.800 | 10,366 |
| 2026-08-04 | 3.840 | 3.840 | 3.770 | 3.830 | 3.830 | 11,147 |
| 2026-08-03 | 3.810 | 3.890 | 3.780 | 3.780 | 3.780 | 11,382 |
| 2026-07-31 | 3.810 | 3.860 | 3.800 | 3.800 | 3.800 | 4,455 |
| 2026-07-30 | 3.930 | 3.940 | 3.810 | 3.820 | 3.820 | 8,618 |
| 2026-07-29 | 3.800 | 3.930 | 3.800 | 3.900 | 3.900 | 8,071 |
| 2026-07-28 | 3.950 | 3.950 | 3.810 | 3.810 | 3.810 | 8,452 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.