Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.626 | 3.626 | 3.466 | 3.470 | 3.231 | 883,692 |
| 2024-06-12 | 3.592 | 3.650 | 3.592 | 3.606 | 3.358 | 774,570 |
| 2024-06-11 | 3.688 | 3.688 | 3.556 | 3.584 | 3.337 | 861,411 |
| 2024-06-10 | 3.660 | 3.714 | 3.602 | 3.688 | 3.434 | 591,997 |
| 2024-06-07 | 3.856 | 3.862 | 3.720 | 3.722 | 3.466 | 1,024,145 |
| 2024-06-06 | 3.888 | 3.912 | 3.822 | 3.856 | 3.591 | 842,644 |
| 2024-06-05 | 3.948 | 3.948 | 3.856 | 3.866 | 3.600 | 813,515 |
| 2024-06-04 | 4.032 | 4.056 | 3.904 | 3.904 | 3.635 | 1,105,691 |
| 2024-06-03 | 4.044 | 4.078 | 3.950 | 4.052 | 3.773 | 1,320,392 |
| 2024-05-31 | 3.990 | 4.078 | 3.970 | 4.008 | 3.732 | 1,039,605 |
| 2024-05-30 | 4.086 | 4.086 | 3.988 | 3.996 | 3.721 | 898,398 |
| 2024-05-29 | 4.100 | 4.110 | 4.030 | 4.084 | 3.803 | 685,422 |
| 2024-05-28 | 4.118 | 4.200 | 4.070 | 4.100 | 3.818 | 1,322,452 |
| 2024-05-27 | 3.990 | 4.120 | 3.980 | 4.076 | 3.796 | 1,523,810 |
| 2024-05-24 | 3.912 | 3.956 | 3.880 | 3.956 | 3.684 | 605,470 |
| 2024-05-23 | 3.950 | 3.976 | 3.826 | 3.940 | 3.669 | 1,146,568 |
| 2024-05-22 | 3.894 | 4.004 | 3.870 | 3.938 | 3.667 | 1,284,349 |
| 2024-05-21 | 4.080 | 4.080 | 3.826 | 3.934 | 3.663 | 1,692,431 |
| 2024-05-20 | 3.856 | 4.038 | 3.852 | 3.978 | 3.704 | 1,079,406 |
| 2024-05-17 | 3.974 | 4.006 | 3.786 | 3.836 | 3.572 | 1,854,298 |
| 2024-05-16 | 4.102 | 4.116 | 3.980 | 3.982 | 3.708 | 1,255,388 |
| 2024-05-15 | 4.110 | 4.130 | 4.032 | 4.100 | 3.818 | 1,347,842 |
| 2024-05-14 | 4.050 | 4.122 | 4.018 | 4.080 | 3.799 | 1,415,387 |
| 2024-05-13 | 4.130 | 4.206 | 4.098 | 4.124 | 3.721 | 1,916,623 |
| 2024-05-10 | 4.082 | 4.120 | 4.040 | 4.096 | 3.696 | 834,902 |
| 2024-05-09 | 4.034 | 4.090 | 4.020 | 4.088 | 3.689 | 739,692 |
| 2024-05-08 | 4.088 | 4.114 | 4.002 | 4.018 | 3.626 | 885,379 |
| 2024-05-07 | 4.102 | 4.124 | 4.058 | 4.088 | 3.689 | 618,609 |
| 2024-05-06 | 4.100 | 4.120 | 4.076 | 4.092 | 3.692 | 363,261 |
| 2024-05-03 | 4.126 | 4.126 | 4.060 | 4.060 | 3.664 | 545,378 |
| 2024-05-02 | 4.074 | 4.120 | 4.054 | 4.094 | 3.694 | 777,356 |
| 2024-04-30 | 4.210 | 4.236 | 4.072 | 4.072 | 3.674 | 1,028,109 |
| 2024-04-29 | 4.250 | 4.314 | 4.210 | 4.248 | 3.833 | 914,403 |
| 2024-04-26 | 4.100 | 4.252 | 4.100 | 4.208 | 3.797 | 1,408,400 |
| 2024-04-25 | 4.150 | 4.180 | 4.042 | 4.064 | 3.667 | 1,015,197 |
| 2024-04-24 | 4.306 | 4.310 | 4.190 | 4.194 | 3.785 | 686,744 |
| 2024-04-23 | 4.260 | 4.316 | 4.204 | 4.294 | 3.875 | 1,165,876 |
| 2024-04-22 | 4.218 | 4.300 | 4.192 | 4.266 | 3.849 | 969,155 |
| 2024-04-19 | 4.230 | 4.236 | 4.112 | 4.184 | 3.775 | 1,062,165 |
| 2024-04-18 | 4.250 | 4.340 | 4.136 | 4.282 | 3.864 | 1,564,418 |
| 2024-04-17 | 4.164 | 4.340 | 4.164 | 4.242 | 3.828 | 1,561,275 |
| 2024-04-16 | 4.332 | 4.400 | 4.076 | 4.180 | 3.772 | 1,957,131 |
| 2024-04-15 | 4.468 | 4.530 | 4.320 | 4.412 | 3.981 | 720,210 |
| 2024-04-12 | 4.494 | 4.550 | 4.414 | 4.450 | 4.016 | 784,598 |
| 2024-04-11 | 4.604 | 4.604 | 4.312 | 4.468 | 4.032 | 1,824,823 |
| 2024-04-10 | 4.670 | 4.698 | 4.574 | 4.616 | 4.165 | 886,872 |
| 2024-04-09 | 4.710 | 4.742 | 4.628 | 4.656 | 4.201 | 637,462 |
| 2024-04-08 | 4.680 | 4.766 | 4.650 | 4.746 | 4.283 | 443,734 |
| 2024-04-05 | 4.738 | 4.740 | 4.592 | 4.688 | 4.230 | 881,053 |
| 2024-04-04 | 4.798 | 4.880 | 4.750 | 4.750 | 4.286 | 601,308 |
| 2024-04-03 | 4.786 | 4.838 | 4.760 | 4.834 | 4.362 | 410,877 |
| 2024-04-02 | 4.772 | 4.870 | 4.760 | 4.798 | 4.330 | 764,532 |
| 2024-03-28 | 4.980 | 4.980 | 4.815 | 4.815 | 4.345 | 1,009,622 |
| 2024-03-27 | 4.835 | 4.990 | 4.835 | 4.950 | 4.467 | 535,609 |
| 2024-03-26 | 4.870 | 4.930 | 4.820 | 4.880 | 4.404 | 453,580 |
| 2024-03-25 | 4.870 | 4.885 | 4.730 | 4.870 | 4.394 | 590,300 |
| 2024-03-22 | 5.050 | 5.150 | 4.870 | 4.880 | 4.404 | 1,779,355 |
| 2024-03-21 | 4.900 | 5.100 | 4.875 | 5.050 | 4.557 | 1,200,354 |
| 2024-03-20 | 4.695 | 4.875 | 4.695 | 4.855 | 4.381 | 785,677 |
| 2024-03-19 | 4.855 | 4.855 | 4.660 | 4.695 | 4.237 | 874,519 |
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.