Inmocemento, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-28 | 3.080 | 3.320 | 3.030 | 3.200 | 3.079 | 167,378 |
| 2024-11-27 | 3.000 | 3.050 | 2.950 | 3.000 | 2.887 | 45,622 |
| 2024-11-26 | 3.160 | 3.160 | 3.000 | 3.000 | 2.887 | 97,982 |
| 2024-11-25 | 3.010 | 3.200 | 3.010 | 3.100 | 2.983 | 104,220 |
| 2024-11-22 | 2.865 | 3.060 | 2.865 | 3.015 | 2.901 | 53,711 |
| 2024-11-21 | 3.085 | 3.085 | 2.880 | 2.955 | 2.843 | 78,809 |
| 2024-11-20 | 3.110 | 3.250 | 3.015 | 3.020 | 2.906 | 125,324 |
| 2024-11-19 | 3.385 | 3.385 | 3.120 | 3.130 | 3.012 | 170,938 |
| 2024-11-18 | 3.640 | 3.640 | 3.360 | 3.380 | 3.252 | 129,412 |
| 2024-11-15 | 3.450 | 3.595 | 3.430 | 3.530 | 3.397 | 96,125 |
| 2024-11-14 | 3.700 | 3.740 | 3.430 | 3.430 | 3.300 | 204,328 |
| 2024-11-13 | 3.750 | 3.800 | 3.490 | 3.500 | 3.368 | 176,829 |
| 2024-11-12 | 4.150 | 4.150 | 3.804 | 3.830 | 3.685 | 137,011 |
← NewerPage 9 of 9 · 497 trading days
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.