Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.730 | 3.760 | 3.730 | 3.750 | 3.750 | 5,022 |
| 2026-07-23 | 3.710 | 3.800 | 3.710 | 3.780 | 3.780 | 3,752 |
| 2026-07-22 | 3.770 | 3.790 | 3.770 | 3.780 | 3.780 | 8,866 |
| 2026-07-21 | 3.760 | 3.820 | 3.760 | 3.760 | 3.760 | 8,645 |
| 2026-07-20 | 3.750 | 3.820 | 3.750 | 3.820 | 3.820 | 12,382 |
| 2026-07-17 | 3.800 | 3.830 | 3.610 | 3.750 | 3.750 | 33,794 |
| 2026-07-16 | 3.970 | 3.980 | 3.840 | 3.890 | 3.890 | 27,072 |
| 2026-07-15 | 3.700 | 3.940 | 3.700 | 3.930 | 3.930 | 17,260 |
| 2026-07-14 | 3.920 | 4.000 | 3.680 | 3.680 | 3.680 | 80,690 |
| 2026-07-13 | 4.630 | 4.630 | 3.950 | 3.970 | 3.820 | 416,338 |
| 2026-07-10 | 3.740 | 3.860 | 3.740 | 3.860 | 3.714 | 17,187 |
| 2026-07-09 | 3.760 | 3.820 | 3.740 | 3.820 | 3.676 | 18,056 |
| 2026-07-08 | 3.820 | 3.830 | 3.720 | 3.760 | 3.618 | 22,189 |
| 2026-07-07 | 3.850 | 3.890 | 3.790 | 3.820 | 3.676 | 11,660 |
| 2026-07-06 | 3.770 | 3.900 | 3.770 | 3.890 | 3.743 | 5,946 |
| 2026-07-03 | 3.840 | 3.850 | 3.800 | 3.840 | 3.695 | 8,009 |
| 2026-07-02 | 3.750 | 3.820 | 3.750 | 3.750 | 3.608 | 7,584 |
| 2026-07-01 | 3.760 | 3.810 | 3.760 | 3.770 | 3.628 | 5,406 |
| 2026-06-30 | 3.780 | 3.800 | 3.750 | 3.750 | 3.608 | 4,315 |
| 2026-06-29 | 3.780 | 3.820 | 3.760 | 3.760 | 3.618 | 11,684 |
| 2026-06-26 | 3.900 | 3.900 | 3.820 | 3.820 | 3.676 | 5,413 |
| 2026-06-25 | 3.900 | 3.900 | 3.800 | 3.860 | 3.714 | 4,577 |
| 2026-06-24 | 3.950 | 3.950 | 3.850 | 3.850 | 3.705 | 11,800 |
| 2026-06-23 | 3.980 | 3.980 | 3.900 | 3.920 | 3.772 | 4,874 |
| 2026-06-22 | 3.900 | 3.910 | 3.860 | 3.900 | 3.753 | 12,734 |
| 2026-06-19 | 3.860 | 3.940 | 3.860 | 3.940 | 3.791 | 5,935 |
| 2026-06-18 | 3.810 | 3.890 | 3.810 | 3.890 | 3.743 | 17,809 |
| 2026-06-17 | 3.770 | 3.850 | 3.770 | 3.790 | 3.647 | 23,229 |
| 2026-06-16 | 3.840 | 3.880 | 3.820 | 3.820 | 3.676 | 6,685 |
| 2026-06-15 | 3.800 | 3.900 | 3.760 | 3.820 | 3.676 | 37,777 |
| 2026-06-12 | 3.760 | 3.800 | 3.760 | 3.770 | 3.628 | 5,369 |
| 2026-06-11 | 3.770 | 3.800 | 3.760 | 3.760 | 3.618 | 4,105 |
| 2026-06-10 | 3.820 | 3.840 | 3.760 | 3.760 | 3.618 | 49,762 |
| 2026-06-09 | 3.840 | 3.850 | 3.820 | 3.820 | 3.676 | 9,259 |
| 2026-06-08 | 3.880 | 3.880 | 3.840 | 3.840 | 3.695 | 2,890 |
| 2026-06-05 | 3.870 | 3.900 | 3.830 | 3.840 | 3.695 | 11,068 |
| 2026-06-04 | 3.950 | 3.950 | 3.860 | 3.920 | 3.772 | 7,190 |
| 2026-06-03 | 3.870 | 3.950 | 3.870 | 3.950 | 3.801 | 3,678 |
| 2026-06-02 | 3.850 | 3.920 | 3.850 | 3.870 | 3.724 | 13,980 |
| 2026-06-01 | 3.980 | 3.980 | 3.900 | 3.950 | 3.801 | 8,987 |
| 2026-05-29 | 3.930 | 3.990 | 3.870 | 3.990 | 3.839 | 4,466 |
| 2026-05-28 | 3.910 | 3.970 | 3.850 | 3.910 | 3.762 | 20,613 |
| 2026-05-27 | 3.880 | 3.940 | 3.760 | 3.900 | 3.753 | 23,245 |
| 2026-05-26 | 3.840 | 3.910 | 3.780 | 3.850 | 3.705 | 28,508 |
| 2026-05-25 | 3.870 | 3.930 | 3.780 | 3.900 | 3.753 | 6,833 |
| 2026-05-22 | 3.890 | 4.000 | 3.870 | 3.910 | 3.762 | 22,891 |
| 2026-05-21 | 3.830 | 4.010 | 3.830 | 4.000 | 3.849 | 31,650 |
| 2026-05-20 | 3.810 | 3.920 | 3.810 | 3.920 | 3.772 | 15,107 |
| 2026-05-19 | 3.900 | 3.930 | 3.850 | 3.910 | 3.762 | 10,414 |
| 2026-05-18 | 3.820 | 3.910 | 3.810 | 3.830 | 3.685 | 16,646 |
| 2026-05-15 | 3.940 | 3.940 | 3.820 | 3.820 | 3.676 | 5,177 |
| 2026-05-14 | 3.780 | 4.050 | 3.780 | 3.850 | 3.705 | 35,894 |
| 2026-05-13 | 3.740 | 3.920 | 3.740 | 3.920 | 3.772 | 34,988 |
| 2026-05-12 | 3.640 | 3.810 | 3.640 | 3.810 | 3.666 | 28,366 |
| 2026-05-11 | 3.590 | 3.800 | 3.590 | 3.800 | 3.656 | 39,107 |
| 2026-05-08 | 3.630 | 3.720 | 3.590 | 3.590 | 3.454 | 5,821 |
| 2026-05-07 | 3.600 | 3.640 | 3.600 | 3.640 | 3.503 | 8,464 |
| 2026-05-06 | 3.610 | 3.660 | 3.540 | 3.580 | 3.445 | 21,080 |
| 2026-05-05 | 3.620 | 3.720 | 3.510 | 3.600 | 3.464 | 38,278 |
| 2026-05-04 | 3.760 | 3.760 | 3.650 | 3.670 | 3.531 | 6,291 |
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.