Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.580 | 3.740 | 3.580 | 3.730 | 3.589 | 7,173 |
| 2026-04-29 | 3.620 | 3.690 | 3.590 | 3.650 | 3.512 | 11,361 |
| 2026-04-28 | 3.650 | 3.660 | 3.570 | 3.580 | 3.445 | 13,984 |
| 2026-04-27 | 3.680 | 3.720 | 3.570 | 3.620 | 3.483 | 23,651 |
| 2026-04-24 | 3.650 | 3.730 | 3.610 | 3.720 | 3.579 | 12,714 |
| 2026-04-23 | 3.750 | 3.750 | 3.620 | 3.620 | 3.483 | 20,484 |
| 2026-04-22 | 3.750 | 3.800 | 3.680 | 3.720 | 3.579 | 122,715 |
| 2026-04-21 | 3.880 | 3.920 | 3.770 | 3.920 | 3.772 | 9,355 |
| 2026-04-20 | 3.800 | 3.850 | 3.770 | 3.780 | 3.637 | 5,297 |
| 2026-04-17 | 3.790 | 3.850 | 3.760 | 3.840 | 3.695 | 13,965 |
| 2026-04-16 | 3.820 | 3.820 | 3.760 | 3.780 | 3.637 | 21,151 |
| 2026-04-15 | 3.800 | 3.850 | 3.760 | 3.760 | 3.618 | 7,651 |
| 2026-04-14 | 3.900 | 3.900 | 3.750 | 3.800 | 3.656 | 11,285 |
| 2026-04-13 | 3.790 | 3.790 | 3.760 | 3.760 | 3.618 | 9,709 |
| 2026-04-10 | 3.680 | 3.760 | 3.680 | 3.730 | 3.589 | 12,473 |
| 2026-04-09 | 3.800 | 3.800 | 3.690 | 3.690 | 3.551 | 6,882 |
| 2026-04-08 | 3.800 | 3.800 | 3.750 | 3.760 | 3.618 | 5,634 |
| 2026-04-07 | 3.690 | 3.810 | 3.690 | 3.730 | 3.589 | 6,159 |
| 2026-04-02 | 3.690 | 3.805 | 3.690 | 3.705 | 3.565 | 3,330 |
| 2026-04-01 | 3.660 | 3.760 | 3.660 | 3.725 | 3.584 | 14,021 |
| 2026-03-31 | 3.650 | 3.790 | 3.650 | 3.755 | 3.613 | 6,922 |
| 2026-03-30 | 3.855 | 3.855 | 3.675 | 3.680 | 3.541 | 8,261 |
| 2026-03-27 | 3.620 | 3.950 | 3.620 | 3.795 | 3.652 | 3,364 |
| 2026-03-26 | 3.785 | 3.810 | 3.765 | 3.785 | 3.642 | 6,454 |
| 2026-03-25 | 3.790 | 3.835 | 3.705 | 3.775 | 3.632 | 5,310 |
| 2026-03-24 | 3.640 | 3.785 | 3.640 | 3.780 | 3.637 | 3,235 |
| 2026-03-23 | 3.705 | 3.855 | 3.410 | 3.855 | 3.709 | 51,549 |
| 2026-03-20 | 3.850 | 3.850 | 3.660 | 3.700 | 3.560 | 33,757 |
| 2026-03-19 | 3.800 | 3.925 | 3.710 | 3.730 | 3.589 | 30,669 |
| 2026-03-18 | 3.790 | 3.845 | 3.790 | 3.830 | 3.685 | 8,393 |
| 2026-03-17 | 3.950 | 3.950 | 3.770 | 3.770 | 3.628 | 18,718 |
| 2026-03-16 | 3.805 | 3.915 | 3.775 | 3.915 | 3.767 | 6,469 |
| 2026-03-13 | 3.800 | 3.915 | 3.750 | 3.800 | 3.656 | 19,628 |
| 2026-03-12 | 3.820 | 3.840 | 3.800 | 3.830 | 3.685 | 7,404 |
| 2026-03-11 | 3.860 | 3.940 | 3.860 | 3.885 | 3.738 | 4,371 |
| 2026-03-10 | 3.885 | 3.990 | 3.875 | 3.945 | 3.796 | 11,803 |
| 2026-03-09 | 3.755 | 4.035 | 3.755 | 3.945 | 3.796 | 20,057 |
| 2026-03-06 | 3.830 | 3.950 | 3.830 | 3.900 | 3.753 | 6,686 |
| 2026-03-05 | 3.950 | 4.015 | 3.880 | 3.920 | 3.772 | 16,153 |
| 2026-03-04 | 3.810 | 4.000 | 3.810 | 3.920 | 3.772 | 31,168 |
| 2026-03-03 | 3.950 | 4.135 | 3.805 | 3.900 | 3.753 | 26,909 |
| 2026-03-02 | 3.860 | 4.090 | 3.840 | 4.085 | 3.931 | 29,620 |
| 2026-02-27 | 4.140 | 4.140 | 4.050 | 4.090 | 3.936 | 14,099 |
| 2026-02-26 | 4.115 | 4.145 | 4.070 | 4.090 | 3.936 | 22,090 |
| 2026-02-25 | 4.095 | 4.100 | 4.025 | 4.090 | 3.936 | 26,122 |
| 2026-02-24 | 3.975 | 4.100 | 3.975 | 4.065 | 3.911 | 12,128 |
| 2026-02-23 | 4.145 | 4.145 | 3.970 | 4.035 | 3.883 | 15,001 |
| 2026-02-20 | 4.010 | 4.060 | 4.010 | 4.050 | 3.897 | 9,575 |
| 2026-02-19 | 3.980 | 4.065 | 3.980 | 4.065 | 3.911 | 17,701 |
| 2026-02-18 | 4.005 | 4.095 | 4.000 | 4.010 | 3.859 | 21,135 |
| 2026-02-17 | 4.085 | 4.180 | 4.035 | 4.040 | 3.887 | 39,439 |
| 2026-02-16 | 3.960 | 4.025 | 3.960 | 4.015 | 3.863 | 19,694 |
| 2026-02-13 | 4.040 | 4.105 | 3.980 | 3.980 | 3.830 | 26,026 |
| 2026-02-12 | 4.100 | 4.180 | 4.020 | 4.085 | 3.931 | 22,253 |
| 2026-02-11 | 4.035 | 4.100 | 3.995 | 4.070 | 3.916 | 41,694 |
| 2026-02-10 | 4.100 | 4.165 | 4.080 | 4.080 | 3.926 | 25,180 |
| 2026-02-09 | 4.110 | 4.300 | 4.065 | 4.070 | 3.916 | 45,499 |
| 2026-02-06 | 4.215 | 4.215 | 3.995 | 4.115 | 3.960 | 15,737 |
| 2026-02-05 | 4.000 | 4.250 | 3.965 | 4.030 | 3.878 | 46,893 |
| 2026-02-04 | 4.050 | 4.090 | 3.950 | 4.025 | 3.873 | 34,658 |
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.