Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.335 | 3.385 | 3.330 | 3.340 | 3.214 | 18,322 |
| 2025-02-24 | 3.305 | 3.420 | 3.305 | 3.385 | 3.257 | 76,673 |
| 2025-02-21 | 3.335 | 3.335 | 3.260 | 3.275 | 3.151 | 14,609 |
| 2025-02-20 | 3.310 | 3.375 | 3.300 | 3.300 | 3.175 | 37,258 |
| 2025-02-19 | 3.310 | 3.395 | 3.310 | 3.330 | 3.204 | 21,581 |
| 2025-02-18 | 3.375 | 3.420 | 3.330 | 3.395 | 3.267 | 66,265 |
| 2025-02-17 | 3.260 | 3.375 | 3.100 | 3.370 | 3.243 | 39,521 |
| 2025-02-14 | 3.350 | 3.375 | 3.315 | 3.330 | 3.204 | 36,725 |
| 2025-02-13 | 3.415 | 3.415 | 3.340 | 3.360 | 3.233 | 98,942 |
| 2025-02-12 | 3.365 | 3.415 | 3.320 | 3.380 | 3.252 | 31,327 |
| 2025-02-11 | 3.375 | 3.430 | 3.330 | 3.370 | 3.243 | 47,007 |
| 2025-02-10 | 3.385 | 3.435 | 3.305 | 3.370 | 3.243 | 108,864 |
| 2025-02-07 | 3.330 | 3.400 | 3.260 | 3.260 | 3.137 | 83,904 |
| 2025-02-06 | 3.100 | 3.300 | 3.100 | 3.260 | 3.137 | 45,787 |
| 2025-02-05 | 3.050 | 3.145 | 3.030 | 3.110 | 2.993 | 42,921 |
| 2025-02-04 | 3.010 | 3.060 | 3.010 | 3.035 | 2.920 | 9,993 |
| 2025-02-03 | 3.050 | 3.070 | 3.010 | 3.030 | 2.916 | 15,903 |
| 2025-01-31 | 3.050 | 3.110 | 3.050 | 3.075 | 2.959 | 8,545 |
| 2025-01-30 | 3.080 | 3.080 | 3.060 | 3.070 | 2.954 | 11,146 |
| 2025-01-29 | 3.085 | 3.100 | 3.060 | 3.060 | 2.944 | 12,820 |
| 2025-01-28 | 3.130 | 3.170 | 3.100 | 3.100 | 2.983 | 44,778 |
| 2025-01-27 | 3.150 | 3.175 | 3.140 | 3.150 | 3.031 | 14,101 |
| 2025-01-24 | 3.120 | 3.175 | 3.120 | 3.150 | 3.031 | 20,654 |
| 2025-01-23 | 3.120 | 3.180 | 3.120 | 3.170 | 3.050 | 22,632 |
| 2025-01-22 | 3.140 | 3.180 | 3.140 | 3.150 | 3.031 | 14,397 |
| 2025-01-21 | 3.105 | 3.175 | 3.105 | 3.165 | 3.045 | 19,436 |
| 2025-01-20 | 3.110 | 3.155 | 3.110 | 3.150 | 3.031 | 15,123 |
| 2025-01-17 | 3.180 | 3.180 | 3.100 | 3.135 | 3.017 | 61,309 |
| 2025-01-16 | 3.140 | 3.165 | 3.140 | 3.150 | 3.031 | 6,490 |
| 2025-01-15 | 3.175 | 3.175 | 3.120 | 3.140 | 3.021 | 4,488 |
| 2025-01-14 | 3.100 | 3.160 | 3.100 | 3.130 | 3.012 | 37,552 |
| 2025-01-13 | 3.115 | 3.160 | 3.115 | 3.150 | 3.031 | 21,827 |
| 2025-01-10 | 3.105 | 3.160 | 3.105 | 3.160 | 3.041 | 37,872 |
| 2025-01-09 | 3.010 | 3.150 | 3.010 | 3.150 | 3.031 | 32,677 |
| 2025-01-08 | 3.005 | 3.085 | 3.005 | 3.080 | 2.964 | 74,839 |
| 2025-01-07 | 2.995 | 3.055 | 2.990 | 3.040 | 2.925 | 34,173 |
| 2025-01-06 | 3.030 | 3.040 | 2.985 | 3.010 | 2.896 | 43,960 |
| 2025-01-03 | 3.140 | 3.140 | 3.050 | 3.065 | 2.949 | 19,495 |
| 2025-01-02 | 3.030 | 3.070 | 3.000 | 3.050 | 2.935 | 113,135 |
| 2024-12-31 | 3.015 | 3.070 | 3.015 | 3.035 | 2.920 | 52,100 |
| 2024-12-30 | 3.030 | 3.060 | 3.005 | 3.035 | 2.920 | 64,722 |
| 2024-12-27 | 3.065 | 3.070 | 3.005 | 3.060 | 2.944 | 76,878 |
| 2024-12-24 | 3.040 | 3.150 | 3.040 | 3.050 | 2.935 | 37,023 |
| 2024-12-23 | 3.040 | 3.075 | 3.035 | 3.050 | 2.935 | 128,263 |
| 2024-12-20 | 3.205 | 3.205 | 2.995 | 2.995 | 2.882 | 166,766 |
| 2024-12-19 | 3.110 | 3.250 | 3.110 | 3.250 | 3.127 | 24,626 |
| 2024-12-18 | 3.240 | 3.310 | 3.165 | 3.310 | 3.185 | 23,069 |
| 2024-12-17 | 3.150 | 3.285 | 3.150 | 3.235 | 3.113 | 29,188 |
| 2024-12-16 | 3.210 | 3.325 | 3.005 | 3.320 | 3.195 | 61,475 |
| 2024-12-13 | 3.250 | 3.335 | 3.235 | 3.235 | 3.113 | 56,710 |
| 2024-12-12 | 3.260 | 3.340 | 3.255 | 3.300 | 3.175 | 52,461 |
| 2024-12-11 | 3.310 | 3.310 | 3.250 | 3.250 | 3.127 | 31,008 |
| 2024-12-10 | 3.310 | 3.500 | 3.310 | 3.310 | 3.185 | 58,047 |
| 2024-12-09 | 3.345 | 3.450 | 3.320 | 3.365 | 3.238 | 147,413 |
| 2024-12-06 | 3.220 | 3.350 | 3.220 | 3.345 | 3.219 | 15,711 |
| 2024-12-05 | 3.180 | 3.200 | 3.140 | 3.150 | 3.031 | 24,904 |
| 2024-12-04 | 3.200 | 3.300 | 3.140 | 3.190 | 3.070 | 21,794 |
| 2024-12-03 | 3.180 | 3.230 | 3.130 | 3.210 | 3.089 | 10,524 |
| 2024-12-02 | 3.100 | 3.380 | 3.100 | 3.250 | 3.127 | 26,328 |
| 2024-11-29 | 3.185 | 3.285 | 3.120 | 3.200 | 3.079 | 76,404 |
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.