Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.820 | 4.915 | 4.815 | 4.825 | 4.354 | 502,576 |
| 2024-03-15 | 4.650 | 4.900 | 4.650 | 4.815 | 4.345 | 3,539,656 |
| 2024-03-14 | 5.010 | 5.030 | 4.865 | 4.865 | 4.390 | 597,619 |
| 2024-03-13 | 4.970 | 5.080 | 4.955 | 5.010 | 4.521 | 732,852 |
| 2024-03-12 | 5.030 | 5.120 | 4.910 | 4.965 | 4.480 | 1,089,314 |
| 2024-03-11 | 5.010 | 5.090 | 4.935 | 5.020 | 4.530 | 733,877 |
| 2024-03-08 | 5.240 | 5.280 | 5.040 | 5.060 | 4.566 | 1,132,161 |
| 2024-03-07 | 5.150 | 5.400 | 5.060 | 5.270 | 4.755 | 1,340,669 |
| 2024-03-06 | 5.810 | 5.810 | 5.260 | 5.290 | 4.773 | 2,687,359 |
| 2024-03-05 | 5.770 | 5.940 | 5.750 | 5.810 | 5.243 | 850,311 |
| 2024-03-04 | 5.840 | 5.940 | 5.740 | 5.780 | 5.216 | 757,110 |
| 2024-03-01 | 5.740 | 5.830 | 5.660 | 5.800 | 5.234 | 863,983 |
| 2024-02-29 | 5.460 | 5.760 | 5.400 | 5.680 | 5.125 | 2,034,400 |
| 2024-02-28 | 5.370 | 5.520 | 5.360 | 5.410 | 4.882 | 852,310 |
| 2024-02-27 | 5.400 | 5.420 | 5.280 | 5.350 | 4.828 | 994,276 |
| 2024-02-26 | 5.380 | 5.560 | 5.370 | 5.490 | 4.954 | 759,867 |
| 2024-02-23 | 5.470 | 5.480 | 5.370 | 5.480 | 4.945 | 491,214 |
| 2024-02-22 | 5.470 | 5.510 | 5.410 | 5.470 | 4.936 | 443,177 |
| 2024-02-21 | 5.450 | 5.450 | 5.400 | 5.450 | 4.918 | 425,595 |
| 2024-02-20 | 5.570 | 5.570 | 5.390 | 5.450 | 4.918 | 946,864 |
| 2024-02-19 | 5.320 | 5.600 | 5.310 | 5.580 | 5.035 | 1,645,557 |
| 2024-02-16 | 5.160 | 5.330 | 5.150 | 5.250 | 4.737 | 1,548,351 |
| 2024-02-15 | 5.150 | 5.190 | 5.070 | 5.160 | 4.656 | 474,573 |
| 2024-02-14 | 5.050 | 5.170 | 5.050 | 5.110 | 4.611 | 489,301 |
| 2024-02-13 | 5.170 | 5.170 | 5.050 | 5.100 | 4.602 | 677,928 |
| 2024-02-12 | 5.110 | 5.210 | 5.080 | 5.180 | 4.674 | 435,965 |
| 2024-02-09 | 5.040 | 5.160 | 4.915 | 5.130 | 4.629 | 851,987 |
| 2024-02-08 | 5.270 | 5.270 | 5.030 | 5.090 | 4.593 | 987,291 |
| 2024-02-07 | 5.250 | 5.290 | 5.210 | 5.270 | 4.755 | 473,437 |
| 2024-02-06 | 5.250 | 5.250 | 5.150 | 5.220 | 4.710 | 632,188 |
| 2024-02-05 | 5.200 | 5.290 | 5.190 | 5.200 | 4.692 | 676,073 |
| 2024-02-02 | 5.160 | 5.240 | 5.140 | 5.160 | 4.656 | 985,277 |
| 2024-02-01 | 5.320 | 5.350 | 5.060 | 5.120 | 4.620 | 1,552,343 |
| 2024-01-31 | 5.240 | 5.360 | 5.140 | 5.330 | 4.810 | 1,376,402 |
| 2024-01-30 | 5.120 | 5.230 | 5.100 | 5.220 | 4.710 | 1,428,130 |
| 2024-01-29 | 5.080 | 5.150 | 4.930 | 5.090 | 4.593 | 1,597,362 |
| 2024-01-26 | 5.030 | 5.140 | 4.930 | 5.080 | 4.584 | 1,482,188 |
| 2024-01-25 | 4.860 | 5.050 | 4.860 | 5.050 | 4.557 | 1,908,161 |
| 2024-01-24 | 4.850 | 4.860 | 4.715 | 4.835 | 4.363 | 1,072,230 |
| 2024-01-23 | 4.900 | 5.010 | 4.770 | 4.830 | 4.358 | 2,015,538 |
| 2024-01-22 | 4.775 | 4.860 | 4.750 | 4.830 | 4.358 | 1,388,712 |
| 2024-01-19 | 4.700 | 4.780 | 4.665 | 4.725 | 4.264 | 1,592,331 |
| 2024-01-18 | 4.545 | 4.735 | 4.450 | 4.685 | 4.228 | 1,552,178 |
| 2024-01-17 | 4.415 | 4.535 | 4.415 | 4.520 | 4.079 | 998,293 |
| 2024-01-16 | 4.660 | 4.660 | 4.405 | 4.450 | 4.016 | 1,590,758 |
| 2024-01-15 | 4.655 | 4.665 | 4.585 | 4.660 | 4.205 | 851,864 |
| 2024-01-12 | 4.580 | 4.680 | 4.535 | 4.620 | 4.169 | 1,625,252 |
| 2024-01-11 | 4.685 | 4.750 | 4.540 | 4.540 | 4.097 | 2,544,679 |
| 2024-01-10 | 4.430 | 4.650 | 4.420 | 4.650 | 4.196 | 2,932,452 |
| 2024-01-09 | 4.350 | 4.420 | 4.165 | 4.410 | 3.979 | 2,189,045 |
| 2024-01-08 | 4.425 | 4.430 | 4.105 | 4.355 | 3.930 | 4,371,930 |
| 2024-01-05 | 4.400 | 4.485 | 4.330 | 4.465 | 4.029 | 2,180,776 |
| 2024-01-04 | 4.240 | 4.455 | 4.240 | 4.455 | 4.020 | 2,299,421 |
| 2024-01-03 | 4.150 | 4.230 | 4.100 | 4.230 | 3.817 | 1,308,982 |
| 2024-01-02 | 4.010 | 4.155 | 4.010 | 4.125 | 3.722 | 1,233,049 |
| 2023-12-29 | 4.005 | 4.015 | 3.955 | 3.960 | 3.573 | 626,596 |
| 2023-12-28 | 3.970 | 4.030 | 3.965 | 4.000 | 3.609 | 698,264 |
| 2023-12-27 | 3.930 | 3.980 | 3.910 | 3.960 | 3.573 | 903,433 |
| 2023-12-22 | 3.920 | 3.955 | 3.900 | 3.955 | 3.569 | 626,107 |
| 2023-12-21 | 3.905 | 4.050 | 3.900 | 3.950 | 3.564 | 1,801,874 |
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.