Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.530 | 3.585 | 3.530 | 3.540 | 3.406 | 2,970 |
| 2025-08-14 | 3.600 | 3.620 | 3.520 | 3.545 | 3.411 | 13,977 |
| 2025-08-13 | 3.505 | 3.620 | 3.505 | 3.615 | 3.478 | 11,053 |
| 2025-08-12 | 3.505 | 3.615 | 3.500 | 3.505 | 3.373 | 18,935 |
| 2025-08-11 | 3.505 | 3.595 | 3.505 | 3.545 | 3.411 | 7,469 |
| 2025-08-08 | 3.535 | 3.595 | 3.505 | 3.595 | 3.459 | 15,095 |
| 2025-08-07 | 3.705 | 3.705 | 3.515 | 3.600 | 3.464 | 20,830 |
| 2025-08-06 | 3.580 | 3.600 | 3.560 | 3.600 | 3.464 | 4,066 |
| 2025-08-05 | 3.500 | 3.560 | 3.500 | 3.540 | 3.406 | 15,481 |
| 2025-08-04 | 3.580 | 3.580 | 3.510 | 3.560 | 3.426 | 18,988 |
| 2025-08-01 | 3.615 | 3.705 | 3.595 | 3.605 | 3.469 | 14,000 |
| 2025-07-31 | 3.680 | 3.720 | 3.630 | 3.675 | 3.536 | 30,430 |
| 2025-07-30 | 3.700 | 3.740 | 3.665 | 3.700 | 3.560 | 9,795 |
| 2025-07-29 | 3.750 | 3.750 | 3.660 | 3.705 | 3.565 | 15,486 |
| 2025-07-28 | 3.750 | 3.750 | 3.635 | 3.735 | 3.594 | 13,388 |
| 2025-07-25 | 3.660 | 3.720 | 3.630 | 3.670 | 3.531 | 7,960 |
| 2025-07-24 | 3.700 | 3.730 | 3.590 | 3.690 | 3.551 | 20,129 |
| 2025-07-23 | 3.720 | 3.720 | 3.565 | 3.600 | 3.464 | 9,269 |
| 2025-07-22 | 3.580 | 3.595 | 3.560 | 3.580 | 3.445 | 5,817 |
| 2025-07-21 | 3.710 | 3.720 | 3.535 | 3.535 | 3.401 | 30,420 |
| 2025-07-18 | 3.650 | 3.700 | 3.640 | 3.700 | 3.560 | 20,882 |
| 2025-07-17 | 3.600 | 3.690 | 3.600 | 3.670 | 3.531 | 2,786 |
| 2025-07-16 | 3.620 | 3.680 | 3.620 | 3.650 | 3.512 | 13,635 |
| 2025-07-15 | 3.650 | 3.725 | 3.640 | 3.705 | 3.565 | 37,987 |
| 2025-07-14 | 3.600 | 3.745 | 3.505 | 3.555 | 3.421 | 62,440 |
| 2025-07-11 | 3.750 | 3.750 | 3.650 | 3.650 | 3.512 | 31,855 |
| 2025-07-10 | 3.600 | 3.720 | 3.570 | 3.720 | 3.579 | 38,116 |
| 2025-07-09 | 3.580 | 3.595 | 3.580 | 3.595 | 3.459 | 10,550 |
| 2025-07-08 | 3.560 | 3.600 | 3.530 | 3.590 | 3.454 | 20,209 |
| 2025-07-07 | 3.500 | 3.570 | 3.480 | 3.565 | 3.430 | 40,969 |
| 2025-07-04 | 3.460 | 3.500 | 3.445 | 3.470 | 3.339 | 20,579 |
| 2025-07-03 | 3.420 | 3.445 | 3.390 | 3.430 | 3.300 | 40,281 |
| 2025-07-02 | 3.420 | 3.420 | 3.360 | 3.390 | 3.262 | 18,368 |
| 2025-07-01 | 3.375 | 3.400 | 3.375 | 3.385 | 3.257 | 9,980 |
| 2025-06-30 | 3.380 | 3.380 | 3.340 | 3.340 | 3.214 | 23,079 |
| 2025-06-27 | 3.330 | 3.370 | 3.330 | 3.370 | 3.243 | 7,095 |
| 2025-06-26 | 3.265 | 3.355 | 3.265 | 3.340 | 3.214 | 18,118 |
| 2025-06-25 | 3.280 | 3.335 | 3.255 | 3.265 | 3.142 | 24,548 |
| 2025-06-24 | 3.260 | 3.300 | 3.250 | 3.285 | 3.161 | 13,665 |
| 2025-06-23 | 3.345 | 3.345 | 3.250 | 3.310 | 3.185 | 11,184 |
| 2025-06-20 | 3.380 | 3.380 | 3.260 | 3.320 | 3.195 | 19,666 |
| 2025-06-19 | 3.300 | 3.335 | 3.220 | 3.245 | 3.122 | 17,000 |
| 2025-06-18 | 3.260 | 3.330 | 3.200 | 3.280 | 3.156 | 37,905 |
| 2025-06-17 | 3.180 | 3.370 | 3.180 | 3.315 | 3.190 | 44,073 |
| 2025-06-16 | 3.270 | 3.365 | 3.160 | 3.320 | 3.195 | 286,600 |
| 2025-06-13 | 3.350 | 3.350 | 3.280 | 3.300 | 3.175 | 31,994 |
| 2025-06-12 | 3.290 | 3.320 | 3.270 | 3.315 | 3.190 | 15,034 |
| 2025-06-11 | 3.250 | 3.330 | 3.250 | 3.300 | 3.175 | 33,830 |
| 2025-06-10 | 3.200 | 3.280 | 3.200 | 3.275 | 3.151 | 14,588 |
| 2025-06-09 | 3.195 | 3.260 | 3.195 | 3.230 | 3.108 | 22,258 |
| 2025-06-06 | 3.195 | 3.285 | 3.195 | 3.250 | 3.127 | 10,046 |
| 2025-06-05 | 3.350 | 3.350 | 3.225 | 3.250 | 3.127 | 20,944 |
| 2025-06-04 | 3.195 | 3.290 | 3.195 | 3.290 | 3.166 | 19,587 |
| 2025-06-03 | 3.190 | 3.350 | 3.190 | 3.195 | 3.074 | 48,332 |
| 2025-06-02 | 3.310 | 3.320 | 3.190 | 3.190 | 3.070 | 34,218 |
| 2025-05-30 | 3.145 | 3.260 | 3.145 | 3.225 | 3.103 | 22,993 |
| 2025-05-29 | 3.180 | 3.235 | 3.170 | 3.200 | 3.079 | 24,638 |
| 2025-05-28 | 3.215 | 3.215 | 3.155 | 3.195 | 3.074 | 11,704 |
| 2025-05-27 | 3.025 | 3.230 | 3.025 | 3.145 | 3.026 | 17,525 |
| 2025-05-26 | 2.985 | 3.145 | 2.985 | 3.085 | 2.968 | 14,682 |
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.