Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.660 | 4.774 | 4.618 | 4.654 | 4.654 | 1,311,273 |
| 2026-10-15 | 4.796 | 4.808 | 4.666 | 4.710 | 4.710 | 1,259,928 |
| 2026-10-14 | 4.750 | 4.810 | 4.740 | 4.810 | 4.810 | 1,055,514 |
| 2026-10-13 | 4.680 | 4.768 | 4.670 | 4.740 | 4.740 | 787,825 |
| 2026-10-12 | 4.682 | 4.690 | 4.610 | 4.686 | 4.686 | 661,849 |
| 2026-10-09 | 4.660 | 4.698 | 4.606 | 4.650 | 4.650 | 1,104,187 |
| 2026-10-08 | 4.662 | 4.662 | 4.456 | 4.586 | 4.586 | 2,491,177 |
| 2026-10-07 | 4.824 | 4.848 | 4.644 | 4.662 | 4.662 | 2,264,551 |
| 2026-10-06 | 4.850 | 4.908 | 4.820 | 4.826 | 4.826 | 1,086,174 |
| 2026-10-05 | 5.000 | 5.015 | 4.820 | 4.832 | 4.832 | 1,660,921 |
| 2026-10-02 | 5.120 | 5.120 | 4.902 | 5.035 | 5.035 | 2,207,012 |
| 2026-10-01 | 5.100 | 5.150 | 5.025 | 5.090 | 5.090 | 1,288,582 |
| 2026-09-30 | 5.170 | 5.215 | 5.100 | 5.100 | 5.100 | 1,427,830 |
| 2026-09-29 | 5.300 | 5.300 | 5.155 | 5.155 | 5.155 | 1,811,720 |
| 2026-09-28 | 5.335 | 5.350 | 5.165 | 5.250 | 5.250 | 2,371,122 |
| 2026-09-25 | 5.440 | 5.470 | 5.275 | 5.280 | 5.280 | 2,104,135 |
| 2026-09-24 | 5.230 | 5.460 | 5.170 | 5.390 | 5.390 | 3,680,744 |
| 2026-09-23 | 5.250 | 5.295 | 5.175 | 5.260 | 5.260 | 1,688,216 |
| 2026-09-22 | 5.145 | 5.195 | 5.070 | 5.145 | 5.145 | 1,266,642 |
| 2026-09-21 | 5.055 | 5.145 | 5.040 | 5.115 | 5.115 | 1,509,319 |
| 2026-09-18 | 5.020 | 5.090 | 5.000 | 5.015 | 5.015 | 1,656,187 |
| 2026-09-17 | 4.966 | 5.000 | 4.922 | 5.000 | 5.000 | 1,849,037 |
| 2026-09-16 | 4.866 | 4.964 | 4.866 | 4.922 | 4.922 | 1,396,081 |
| 2026-09-15 | 4.832 | 4.896 | 4.718 | 4.896 | 4.896 | 2,044,385 |
| 2026-09-14 | 4.966 | 4.966 | 4.780 | 4.800 | 4.800 | 2,264,811 |
| 2026-09-11 | 4.888 | 4.998 | 4.870 | 4.972 | 4.972 | 1,479,118 |
| 2026-09-10 | 4.950 | 4.978 | 4.870 | 4.900 | 4.900 | 1,908,181 |
| 2026-09-09 | 5.085 | 5.115 | 4.900 | 4.904 | 4.904 | 2,965,381 |
| 2026-09-08 | 4.780 | 5.075 | 4.780 | 5.075 | 5.075 | 4,748,383 |
| 2026-09-07 | 4.800 | 4.814 | 4.730 | 4.814 | 4.814 | 1,623,672 |
| 2026-09-04 | 4.772 | 4.834 | 4.750 | 4.776 | 4.776 | 1,672,500 |
| 2026-09-03 | 4.770 | 4.790 | 4.724 | 4.772 | 4.772 | 814,991 |
| 2026-09-02 | 4.740 | 4.826 | 4.740 | 4.770 | 4.770 | 1,436,422 |
| 2026-09-01 | 4.750 | 4.814 | 4.746 | 4.804 | 4.804 | 1,161,491 |
| 2026-08-31 | 4.800 | 4.814 | 4.700 | 4.750 | 4.750 | 2,110,290 |
| 2026-08-28 | 4.830 | 4.906 | 4.712 | 4.812 | 4.812 | 3,617,311 |
| 2026-08-27 | 4.652 | 4.826 | 4.612 | 4.820 | 4.820 | 6,402,487 |
| 2026-08-26 | 4.700 | 4.720 | 4.640 | 4.640 | 4.640 | 1,442,567 |
| 2026-08-25 | 4.520 | 4.700 | 4.520 | 4.660 | 4.660 | 2,819,125 |
| 2026-08-24 | 4.500 | 4.544 | 4.500 | 4.504 | 4.504 | 637,016 |
| 2026-08-21 | 4.500 | 4.540 | 4.490 | 4.518 | 4.518 | 945,547 |
| 2026-08-20 | 4.476 | 4.502 | 4.456 | 4.468 | 4.468 | 512,176 |
| 2026-08-19 | 4.530 | 4.530 | 4.452 | 4.476 | 4.476 | 833,602 |
| 2026-08-18 | 4.500 | 4.576 | 4.494 | 4.494 | 4.494 | 897,518 |
| 2026-08-17 | 4.566 | 4.580 | 4.500 | 4.500 | 4.500 | 1,028,157 |
| 2026-08-14 | 4.562 | 4.572 | 4.524 | 4.548 | 4.548 | 523,264 |
| 2026-08-13 | 4.566 | 4.620 | 4.538 | 4.540 | 4.540 | 748,044 |
| 2026-08-12 | 4.518 | 4.600 | 4.510 | 4.566 | 4.566 | 739,419 |
| 2026-08-11 | 4.490 | 4.540 | 4.478 | 4.500 | 4.500 | 599,319 |
| 2026-08-10 | 4.536 | 4.536 | 4.482 | 4.482 | 4.482 | 653,287 |
| 2026-08-07 | 4.540 | 4.576 | 4.514 | 4.528 | 4.528 | 534,049 |
| 2026-08-06 | 4.582 | 4.600 | 4.540 | 4.540 | 4.540 | 631,208 |
| 2026-08-05 | 4.632 | 4.654 | 4.560 | 4.560 | 4.560 | 952,840 |
| 2026-08-04 | 4.680 | 4.684 | 4.610 | 4.610 | 4.610 | 1,117,336 |
| 2026-08-03 | 4.740 | 4.790 | 4.630 | 4.652 | 4.652 | 1,412,831 |
| 2026-07-31 | 4.714 | 4.730 | 4.632 | 4.632 | 4.632 | 980,619 |
| 2026-07-30 | 4.520 | 4.718 | 4.520 | 4.674 | 4.674 | 1,798,372 |
| 2026-07-29 | 4.620 | 4.624 | 4.470 | 4.518 | 4.518 | 1,435,289 |
| 2026-07-28 | 4.620 | 4.676 | 4.592 | 4.620 | 4.620 | 1,133,970 |
| 2026-07-27 | 4.680 | 4.720 | 4.544 | 4.620 | 4.620 | 1,143,773 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.1730 EUR |
| 2025-06-10 | 0.1497 EUR |
| 2024-05-14 | 0.1277 EUR |
| 2023-05-22 | 0.1002 EUR |
| 2022-10-03 | 0.0173 EUR |
| 2022-05-31 | 0.0518 EUR |
| 2019-06-05 | 0.0740 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.