Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.220 | 3.220 | 3.065 | 3.110 | 2.993 | 12,713 |
| 2025-05-22 | 3.160 | 3.190 | 3.160 | 3.160 | 3.041 | 18,552 |
| 2025-05-21 | 3.175 | 3.230 | 3.140 | 3.220 | 3.098 | 14,069 |
| 2025-05-20 | 3.170 | 3.250 | 3.165 | 3.175 | 3.055 | 19,360 |
| 2025-05-19 | 3.210 | 3.235 | 3.170 | 3.190 | 3.070 | 23,985 |
| 2025-05-16 | 3.295 | 3.295 | 3.180 | 3.210 | 3.089 | 19,282 |
| 2025-05-15 | 3.125 | 3.250 | 3.125 | 3.250 | 3.127 | 13,844 |
| 2025-05-14 | 3.285 | 3.285 | 3.180 | 3.185 | 3.065 | 16,733 |
| 2025-05-13 | 3.230 | 3.300 | 3.230 | 3.285 | 3.161 | 20,840 |
| 2025-05-12 | 3.110 | 3.290 | 3.110 | 3.290 | 3.166 | 83,407 |
| 2025-05-09 | 3.140 | 3.170 | 3.130 | 3.170 | 3.050 | 78,665 |
| 2025-05-08 | 3.145 | 3.145 | 3.090 | 3.140 | 3.021 | 40,436 |
| 2025-05-07 | 3.145 | 3.145 | 3.085 | 3.085 | 2.968 | 65,434 |
| 2025-05-06 | 3.120 | 3.140 | 3.065 | 3.140 | 3.021 | 82,280 |
| 2025-05-05 | 3.040 | 3.135 | 3.040 | 3.120 | 3.002 | 134,578 |
| 2025-05-02 | 2.955 | 3.040 | 2.940 | 3.040 | 2.925 | 30,835 |
| 2025-04-30 | 2.940 | 2.940 | 2.900 | 2.910 | 2.800 | 18,694 |
| 2025-04-29 | 2.870 | 2.940 | 2.865 | 2.915 | 2.805 | 27,011 |
| 2025-04-28 | 2.860 | 2.940 | 2.860 | 2.910 | 2.800 | 49,479 |
| 2025-04-25 | 2.955 | 2.980 | 2.885 | 2.885 | 2.776 | 46,568 |
| 2025-04-24 | 3.015 | 3.055 | 2.910 | 2.940 | 2.829 | 73,575 |
| 2025-04-23 | 3.070 | 3.070 | 2.995 | 3.015 | 2.901 | 8,058 |
| 2025-04-22 | 3.005 | 3.050 | 2.950 | 3.025 | 2.911 | 36,913 |
| 2025-04-17 | 3.080 | 3.080 | 2.985 | 3.050 | 2.935 | 58,821 |
| 2025-04-16 | 2.950 | 3.040 | 2.900 | 3.030 | 2.916 | 46,099 |
| 2025-04-15 | 2.810 | 2.950 | 2.805 | 2.950 | 2.839 | 73,691 |
| 2025-04-14 | 2.780 | 2.890 | 2.780 | 2.845 | 2.738 | 28,644 |
| 2025-04-11 | 2.925 | 2.925 | 2.785 | 2.830 | 2.723 | 30,343 |
| 2025-04-10 | 2.885 | 2.900 | 2.750 | 2.750 | 2.646 | 54,422 |
| 2025-04-09 | 2.900 | 2.905 | 2.745 | 2.765 | 2.661 | 42,876 |
| 2025-04-08 | 2.710 | 2.975 | 2.710 | 2.950 | 2.839 | 38,722 |
| 2025-04-07 | 2.850 | 2.850 | 2.720 | 2.800 | 2.694 | 93,646 |
| 2025-04-04 | 2.955 | 2.970 | 2.850 | 2.850 | 2.742 | 59,017 |
| 2025-04-03 | 2.900 | 3.010 | 2.900 | 2.950 | 2.839 | 41,669 |
| 2025-04-02 | 3.040 | 3.040 | 2.950 | 2.980 | 2.867 | 11,543 |
| 2025-04-01 | 2.910 | 2.980 | 2.910 | 2.930 | 2.819 | 20,046 |
| 2025-03-31 | 3.010 | 3.010 | 2.925 | 2.970 | 2.858 | 85,431 |
| 2025-03-28 | 2.985 | 3.020 | 2.980 | 2.980 | 2.867 | 15,763 |
| 2025-03-27 | 3.015 | 3.015 | 2.985 | 2.990 | 2.877 | 24,797 |
| 2025-03-26 | 3.010 | 3.015 | 2.980 | 3.010 | 2.896 | 19,136 |
| 2025-03-25 | 2.950 | 3.020 | 2.855 | 3.000 | 2.887 | 72,093 |
| 2025-03-24 | 2.990 | 2.990 | 2.900 | 2.920 | 2.810 | 127,284 |
| 2025-03-21 | 3.010 | 3.020 | 2.990 | 2.990 | 2.877 | 79,085 |
| 2025-03-20 | 3.040 | 3.045 | 3.010 | 3.040 | 2.925 | 127,135 |
| 2025-03-19 | 3.040 | 3.055 | 3.030 | 3.050 | 2.935 | 23,707 |
| 2025-03-18 | 3.050 | 3.060 | 3.040 | 3.050 | 2.935 | 24,294 |
| 2025-03-17 | 3.020 | 3.070 | 3.015 | 3.070 | 2.954 | 16,018 |
| 2025-03-14 | 3.040 | 3.040 | 3.000 | 3.030 | 2.916 | 24,577 |
| 2025-03-13 | 3.015 | 3.035 | 3.000 | 3.035 | 2.920 | 19,254 |
| 2025-03-12 | 3.020 | 3.040 | 3.015 | 3.015 | 2.901 | 23,113 |
| 2025-03-11 | 3.040 | 3.100 | 3.020 | 3.055 | 2.940 | 36,388 |
| 2025-03-10 | 3.085 | 3.125 | 3.040 | 3.040 | 2.925 | 48,609 |
| 2025-03-07 | 3.010 | 3.115 | 3.010 | 3.115 | 2.997 | 24,046 |
| 2025-03-06 | 3.035 | 3.100 | 3.000 | 3.030 | 2.916 | 122,038 |
| 2025-03-05 | 3.070 | 3.110 | 3.040 | 3.045 | 2.930 | 159,003 |
| 2025-03-04 | 3.105 | 3.135 | 3.060 | 3.060 | 2.944 | 167,459 |
| 2025-03-03 | 3.155 | 3.195 | 3.100 | 3.115 | 2.997 | 91,113 |
| 2025-02-28 | 3.380 | 3.380 | 3.155 | 3.155 | 3.036 | 108,483 |
| 2025-02-27 | 3.420 | 3.490 | 3.320 | 3.320 | 3.195 | 156,480 |
| 2025-02-26 | 3.300 | 3.410 | 3.300 | 3.405 | 3.276 | 101,740 |
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.