Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.750 | 4.050 | 3.750 | 3.895 | 3.748 | 33,809 |
| 2026-02-02 | 3.710 | 3.850 | 3.700 | 3.845 | 3.700 | 44,709 |
| 2026-01-30 | 3.690 | 3.745 | 3.690 | 3.745 | 3.604 | 6,121 |
| 2026-01-29 | 3.655 | 3.750 | 3.650 | 3.740 | 3.599 | 9,143 |
| 2026-01-28 | 3.645 | 3.715 | 3.645 | 3.660 | 3.522 | 2,885 |
| 2026-01-27 | 3.650 | 3.725 | 3.650 | 3.705 | 3.565 | 6,055 |
| 2026-01-26 | 3.600 | 3.710 | 3.590 | 3.705 | 3.565 | 100,886 |
| 2026-01-23 | 3.655 | 3.720 | 3.650 | 3.680 | 3.541 | 7,161 |
| 2026-01-22 | 3.655 | 3.690 | 3.650 | 3.650 | 3.512 | 21,093 |
| 2026-01-21 | 3.650 | 3.695 | 3.650 | 3.655 | 3.517 | 2,985 |
| 2026-01-20 | 3.700 | 3.740 | 3.700 | 3.710 | 3.570 | 18,895 |
| 2026-01-19 | 3.650 | 3.760 | 3.650 | 3.705 | 3.565 | 1,860 |
| 2026-01-16 | 3.630 | 3.745 | 3.630 | 3.705 | 3.565 | 17,837 |
| 2026-01-15 | 3.755 | 3.795 | 3.705 | 3.755 | 3.613 | 9,563 |
| 2026-01-14 | 3.720 | 3.800 | 3.720 | 3.800 | 3.656 | 43,283 |
| 2026-01-13 | 3.565 | 3.715 | 3.565 | 3.715 | 3.575 | 38,195 |
| 2026-01-12 | 3.580 | 3.675 | 3.580 | 3.675 | 3.536 | 12,860 |
| 2026-01-09 | 3.670 | 3.670 | 3.580 | 3.670 | 3.531 | 26,965 |
| 2026-01-08 | 3.525 | 3.650 | 3.525 | 3.650 | 3.512 | 14,368 |
| 2026-01-07 | 3.485 | 3.650 | 3.470 | 3.600 | 3.464 | 51,261 |
| 2026-01-06 | 3.510 | 3.650 | 3.470 | 3.555 | 3.421 | 37,342 |
| 2026-01-05 | 3.470 | 3.600 | 3.470 | 3.600 | 3.464 | 12,363 |
| 2026-01-02 | 3.540 | 3.630 | 3.490 | 3.490 | 3.358 | 8,595 |
| 2025-12-31 | 3.545 | 3.595 | 3.540 | 3.590 | 3.454 | 6,942 |
| 2025-12-30 | 3.445 | 3.600 | 3.445 | 3.600 | 3.464 | 45,822 |
| 2025-12-29 | 3.525 | 3.540 | 3.450 | 3.540 | 3.406 | 24,754 |
| 2025-12-24 | 3.405 | 3.540 | 3.390 | 3.520 | 3.387 | 16,554 |
| 2025-12-23 | 3.485 | 3.540 | 3.400 | 3.500 | 3.368 | 17,854 |
| 2025-12-22 | 3.560 | 3.575 | 3.470 | 3.485 | 3.353 | 10,818 |
| 2025-12-19 | 3.475 | 3.600 | 3.475 | 3.600 | 3.464 | 11,579 |
| 2025-12-18 | 3.460 | 3.505 | 3.460 | 3.500 | 3.368 | 10,550 |
| 2025-12-17 | 3.495 | 3.645 | 3.495 | 3.525 | 3.392 | 9,388 |
| 2025-12-16 | 3.455 | 3.670 | 3.445 | 3.670 | 3.531 | 25,086 |
| 2025-12-15 | 3.560 | 3.560 | 3.460 | 3.500 | 3.368 | 17,430 |
| 2025-12-12 | 3.535 | 3.575 | 3.530 | 3.540 | 3.406 | 12,175 |
| 2025-12-11 | 3.665 | 3.695 | 3.565 | 3.655 | 3.517 | 16,708 |
| 2025-12-10 | 3.500 | 3.700 | 3.500 | 3.700 | 3.560 | 14,578 |
| 2025-12-09 | 3.570 | 3.645 | 3.460 | 3.600 | 3.464 | 41,184 |
| 2025-12-08 | 3.505 | 3.570 | 3.505 | 3.550 | 3.416 | 6,772 |
| 2025-12-05 | 3.580 | 3.580 | 3.500 | 3.550 | 3.416 | 14,546 |
| 2025-12-04 | 3.540 | 3.550 | 3.485 | 3.550 | 3.416 | 22,543 |
| 2025-12-03 | 3.460 | 3.540 | 3.460 | 3.520 | 3.387 | 12,893 |
| 2025-12-02 | 3.535 | 3.550 | 3.500 | 3.500 | 3.368 | 10,143 |
| 2025-12-01 | 3.410 | 3.550 | 3.410 | 3.550 | 3.416 | 10,424 |
| 2025-11-28 | 3.440 | 3.535 | 3.430 | 3.500 | 3.368 | 1,054 |
| 2025-11-27 | 3.430 | 3.540 | 3.410 | 3.500 | 3.368 | 16,488 |
| 2025-11-26 | 3.530 | 3.530 | 3.455 | 3.500 | 3.368 | 3,073 |
| 2025-11-25 | 3.420 | 3.530 | 3.420 | 3.435 | 3.305 | 4,866 |
| 2025-11-24 | 3.400 | 3.540 | 3.400 | 3.500 | 3.368 | 12,132 |
| 2025-11-21 | 3.435 | 3.495 | 3.395 | 3.475 | 3.344 | 16,952 |
| 2025-11-20 | 3.435 | 3.550 | 3.435 | 3.550 | 3.416 | 19,619 |
| 2025-11-19 | 3.390 | 3.550 | 3.380 | 3.550 | 3.416 | 46,597 |
| 2025-11-18 | 3.370 | 3.500 | 3.370 | 3.500 | 3.368 | 34,705 |
| 2025-11-17 | 3.375 | 3.385 | 3.375 | 3.375 | 3.248 | 14,976 |
| 2025-11-14 | 3.410 | 3.410 | 3.380 | 3.380 | 3.252 | 13,985 |
| 2025-11-13 | 3.430 | 3.430 | 3.370 | 3.410 | 3.281 | 11,324 |
| 2025-11-12 | 3.405 | 3.410 | 3.400 | 3.410 | 3.281 | 15,579 |
| 2025-11-11 | 3.370 | 3.425 | 3.370 | 3.420 | 3.291 | 21,825 |
| 2025-11-10 | 3.385 | 3.470 | 3.370 | 3.450 | 3.320 | 23,166 |
| 2025-11-07 | 3.485 | 3.485 | 3.390 | 3.410 | 3.281 | 11,124 |
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.