Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.420 | 3.440 | 3.420 | 3.430 | 3.300 | 6,495 |
| 2025-11-05 | 3.500 | 3.535 | 3.425 | 3.440 | 3.310 | 7,917 |
| 2025-11-04 | 3.485 | 3.540 | 3.465 | 3.540 | 3.406 | 5,461 |
| 2025-11-03 | 3.500 | 3.570 | 3.450 | 3.550 | 3.416 | 13,647 |
| 2025-10-31 | 3.470 | 3.575 | 3.470 | 3.575 | 3.440 | 22,172 |
| 2025-10-30 | 3.440 | 3.580 | 3.440 | 3.550 | 3.416 | 25,914 |
| 2025-10-29 | 3.425 | 3.545 | 3.425 | 3.500 | 3.368 | 2,881 |
| 2025-10-28 | 3.440 | 3.545 | 3.430 | 3.525 | 3.392 | 8,434 |
| 2025-10-27 | 3.440 | 3.570 | 3.430 | 3.550 | 3.416 | 19,613 |
| 2025-10-24 | 3.430 | 3.495 | 3.430 | 3.480 | 3.349 | 14,241 |
| 2025-10-23 | 3.420 | 3.510 | 3.420 | 3.500 | 3.368 | 8,111 |
| 2025-10-22 | 3.410 | 3.500 | 3.385 | 3.420 | 3.291 | 23,447 |
| 2025-10-21 | 3.380 | 3.465 | 3.380 | 3.465 | 3.334 | 7,902 |
| 2025-10-20 | 3.390 | 3.480 | 3.390 | 3.475 | 3.344 | 4,533 |
| 2025-10-17 | 3.480 | 3.480 | 3.380 | 3.450 | 3.320 | 16,258 |
| 2025-10-16 | 3.390 | 3.405 | 3.385 | 3.385 | 3.257 | 5,254 |
| 2025-10-15 | 3.420 | 3.420 | 3.385 | 3.400 | 3.272 | 9,464 |
| 2025-10-14 | 3.440 | 3.500 | 3.390 | 3.400 | 3.272 | 10,894 |
| 2025-10-13 | 3.365 | 3.435 | 3.365 | 3.420 | 3.291 | 5,952 |
| 2025-10-10 | 3.365 | 3.450 | 3.365 | 3.450 | 3.320 | 10,735 |
| 2025-10-09 | 3.355 | 3.415 | 3.355 | 3.415 | 3.286 | 13,313 |
| 2025-10-08 | 3.450 | 3.475 | 3.360 | 3.410 | 3.281 | 21,307 |
| 2025-10-07 | 3.380 | 3.500 | 3.380 | 3.490 | 3.358 | 9,477 |
| 2025-10-06 | 3.420 | 3.580 | 3.380 | 3.390 | 3.262 | 35,540 |
| 2025-10-03 | 3.430 | 3.475 | 3.395 | 3.460 | 3.329 | 7,027 |
| 2025-10-02 | 3.435 | 3.470 | 3.435 | 3.455 | 3.325 | 7,270 |
| 2025-10-01 | 3.465 | 3.510 | 3.400 | 3.465 | 3.334 | 8,358 |
| 2025-09-30 | 3.380 | 3.550 | 3.380 | 3.500 | 3.368 | 7,117 |
| 2025-09-29 | 3.375 | 3.455 | 3.370 | 3.455 | 3.325 | 14,804 |
| 2025-09-26 | 3.555 | 3.555 | 3.390 | 3.445 | 3.315 | 3,542 |
| 2025-09-25 | 3.450 | 3.450 | 3.380 | 3.380 | 3.252 | 4,241 |
| 2025-09-24 | 3.380 | 3.500 | 3.380 | 3.455 | 3.325 | 11,267 |
| 2025-09-23 | 3.460 | 3.500 | 3.410 | 3.475 | 3.344 | 19,548 |
| 2025-09-22 | 3.450 | 3.610 | 3.450 | 3.470 | 3.339 | 38,329 |
| 2025-09-19 | 3.535 | 3.545 | 3.450 | 3.505 | 3.373 | 8,816 |
| 2025-09-18 | 3.550 | 3.560 | 3.505 | 3.550 | 3.416 | 19,338 |
| 2025-09-17 | 3.365 | 3.550 | 3.365 | 3.500 | 3.368 | 16,326 |
| 2025-09-16 | 3.350 | 3.455 | 3.350 | 3.440 | 3.310 | 9,581 |
| 2025-09-15 | 3.350 | 3.410 | 3.350 | 3.400 | 3.272 | 6,462 |
| 2025-09-12 | 3.365 | 3.435 | 3.360 | 3.400 | 3.272 | 11,728 |
| 2025-09-11 | 3.415 | 3.495 | 3.350 | 3.400 | 3.272 | 5,101 |
| 2025-09-10 | 3.360 | 3.410 | 3.310 | 3.405 | 3.276 | 54,268 |
| 2025-09-09 | 3.445 | 3.560 | 3.430 | 3.430 | 3.300 | 6,514 |
| 2025-09-08 | 3.430 | 3.500 | 3.430 | 3.465 | 3.334 | 5,483 |
| 2025-09-05 | 3.500 | 3.540 | 3.480 | 3.505 | 3.373 | 14,521 |
| 2025-09-04 | 3.370 | 3.515 | 3.370 | 3.500 | 3.368 | 20,185 |
| 2025-09-03 | 3.365 | 3.425 | 3.360 | 3.370 | 3.243 | 7,878 |
| 2025-09-02 | 3.480 | 3.550 | 3.360 | 3.360 | 3.233 | 13,795 |
| 2025-09-01 | 3.525 | 3.600 | 3.480 | 3.550 | 3.416 | 73,068 |
| 2025-08-29 | 3.530 | 3.570 | 3.520 | 3.555 | 3.421 | 3,434 |
| 2025-08-28 | 3.500 | 3.635 | 3.500 | 3.595 | 3.459 | 17,431 |
| 2025-08-27 | 3.500 | 3.580 | 3.500 | 3.550 | 3.416 | 22,728 |
| 2025-08-26 | 3.510 | 3.585 | 3.510 | 3.520 | 3.387 | 13,705 |
| 2025-08-25 | 3.520 | 3.580 | 3.510 | 3.560 | 3.426 | 15,244 |
| 2025-08-22 | 3.540 | 3.555 | 3.525 | 3.540 | 3.406 | 2,534 |
| 2025-08-21 | 3.540 | 3.590 | 3.540 | 3.545 | 3.411 | 2,338 |
| 2025-08-20 | 3.635 | 3.640 | 3.545 | 3.555 | 3.421 | 4,693 |
| 2025-08-19 | 3.575 | 3.650 | 3.525 | 3.645 | 3.507 | 23,809 |
| 2025-08-18 | 3.510 | 3.600 | 3.510 | 3.580 | 3.445 | 8,467 |
| 2025-08-15 | 3.530 | 3.585 | 3.530 | 3.540 | 3.406 | 2,970 |
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.