Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.744 | 2.754 | 2.596 | 2.624 | 2.443 | 5,224,978 |
| 2024-09-04 | 2.962 | 2.992 | 2.678 | 2.792 | 2.600 | 7,159,061 |
| 2024-09-03 | 3.088 | 3.100 | 3.014 | 3.050 | 2.840 | 1,357,840 |
| 2024-09-02 | 3.070 | 3.118 | 3.028 | 3.078 | 2.866 | 1,784,985 |
| 2024-08-30 | 3.060 | 3.110 | 3.050 | 3.068 | 2.857 | 1,873,760 |
| 2024-08-29 | 3.054 | 3.180 | 2.952 | 3.074 | 2.863 | 3,441,715 |
| 2024-08-28 | 3.512 | 3.568 | 3.040 | 3.078 | 2.866 | 7,586,233 |
| 2024-08-27 | 3.432 | 3.466 | 3.410 | 3.450 | 3.213 | 877,283 |
| 2024-08-26 | 3.446 | 3.446 | 3.376 | 3.426 | 3.190 | 858,408 |
| 2024-08-23 | 3.380 | 3.452 | 3.358 | 3.450 | 3.213 | 874,376 |
| 2024-08-22 | 3.382 | 3.418 | 3.354 | 3.374 | 3.142 | 493,741 |
| 2024-08-21 | 3.446 | 3.470 | 3.356 | 3.356 | 3.125 | 1,247,134 |
| 2024-08-20 | 3.538 | 3.538 | 3.444 | 3.450 | 3.213 | 779,497 |
| 2024-08-19 | 3.446 | 3.510 | 3.446 | 3.508 | 3.267 | 664,369 |
| 2024-08-16 | 3.520 | 3.520 | 3.430 | 3.454 | 3.216 | 609,469 |
| 2024-08-15 | 3.470 | 3.522 | 3.458 | 3.500 | 3.259 | 750,769 |
| 2024-08-14 | 3.422 | 3.476 | 3.408 | 3.454 | 3.216 | 981,920 |
| 2024-08-13 | 3.370 | 3.410 | 3.286 | 3.410 | 3.175 | 1,082,411 |
| 2024-08-12 | 3.370 | 3.390 | 3.306 | 3.372 | 3.140 | 2,728,519 |
| 2024-08-09 | 3.370 | 3.392 | 3.330 | 3.362 | 3.131 | 558,433 |
| 2024-08-08 | 3.284 | 3.370 | 3.266 | 3.370 | 3.138 | 848,085 |
| 2024-08-07 | 3.266 | 3.360 | 3.224 | 3.352 | 3.121 | 931,098 |
| 2024-08-06 | 3.398 | 3.402 | 3.222 | 3.262 | 3.038 | 780,819 |
| 2024-08-05 | 3.290 | 3.374 | 3.206 | 3.348 | 3.118 | 1,590,583 |
| 2024-08-02 | 3.472 | 3.502 | 3.414 | 3.432 | 3.196 | 1,030,074 |
| 2024-08-01 | 3.600 | 3.626 | 3.512 | 3.520 | 3.278 | 571,311 |
| 2024-07-31 | 3.564 | 3.640 | 3.544 | 3.626 | 3.377 | 686,007 |
| 2024-07-30 | 3.564 | 3.566 | 3.512 | 3.550 | 3.306 | 777,219 |
| 2024-07-29 | 3.676 | 3.702 | 3.564 | 3.564 | 3.319 | 774,088 |
| 2024-07-26 | 3.560 | 3.678 | 3.560 | 3.678 | 3.425 | 1,009,382 |
| 2024-07-25 | 3.640 | 3.640 | 3.510 | 3.562 | 3.317 | 1,315,600 |
| 2024-07-24 | 3.632 | 3.732 | 3.630 | 3.660 | 3.408 | 838,574 |
| 2024-07-23 | 3.674 | 3.692 | 3.618 | 3.634 | 3.384 | 637,085 |
| 2024-07-22 | 3.600 | 3.734 | 3.600 | 3.676 | 3.423 | 1,299,013 |
| 2024-07-19 | 3.540 | 3.590 | 3.494 | 3.580 | 3.334 | 584,824 |
| 2024-07-18 | 3.550 | 3.588 | 3.500 | 3.526 | 3.283 | 1,417,856 |
| 2024-07-17 | 3.852 | 3.890 | 3.532 | 3.542 | 3.298 | 3,516,923 |
| 2024-07-16 | 3.578 | 3.692 | 3.540 | 3.692 | 3.438 | 1,183,814 |
| 2024-07-15 | 3.650 | 3.700 | 3.584 | 3.610 | 3.362 | 836,741 |
| 2024-07-12 | 3.606 | 3.658 | 3.584 | 3.648 | 3.397 | 774,175 |
| 2024-07-11 | 3.552 | 3.628 | 3.520 | 3.576 | 3.330 | 942,791 |
| 2024-07-10 | 3.436 | 3.564 | 3.436 | 3.526 | 3.283 | 1,004,409 |
| 2024-07-09 | 3.478 | 3.480 | 3.420 | 3.436 | 3.200 | 663,395 |
| 2024-07-08 | 3.452 | 3.530 | 3.430 | 3.480 | 3.241 | 683,948 |
| 2024-07-05 | 3.514 | 3.526 | 3.464 | 3.480 | 3.241 | 664,273 |
| 2024-07-04 | 3.524 | 3.568 | 3.504 | 3.510 | 3.269 | 709,823 |
| 2024-07-03 | 3.454 | 3.548 | 3.454 | 3.500 | 3.259 | 957,074 |
| 2024-07-02 | 3.590 | 3.590 | 3.422 | 3.432 | 3.196 | 892,478 |
| 2024-07-01 | 3.500 | 3.600 | 3.476 | 3.548 | 3.304 | 634,339 |
| 2024-06-28 | 3.530 | 3.530 | 3.430 | 3.442 | 3.205 | 539,888 |
| 2024-06-27 | 3.516 | 3.540 | 3.482 | 3.510 | 3.269 | 511,752 |
| 2024-06-26 | 3.620 | 3.620 | 3.514 | 3.544 | 3.300 | 632,346 |
| 2024-06-25 | 3.700 | 3.700 | 3.564 | 3.582 | 3.336 | 518,980 |
| 2024-06-24 | 3.712 | 3.712 | 3.594 | 3.674 | 3.421 | 615,724 |
| 2024-06-21 | 3.748 | 3.756 | 3.670 | 3.674 | 3.421 | 529,138 |
| 2024-06-20 | 3.686 | 3.806 | 3.650 | 3.748 | 3.490 | 1,071,978 |
| 2024-06-19 | 3.520 | 3.680 | 3.478 | 3.668 | 3.416 | 1,111,536 |
| 2024-06-18 | 3.488 | 3.532 | 3.456 | 3.508 | 3.267 | 592,423 |
| 2024-06-17 | 3.498 | 3.514 | 3.454 | 3.462 | 3.224 | 647,593 |
| 2024-06-14 | 3.500 | 3.510 | 3.384 | 3.444 | 3.207 | 1,153,532 |
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.