Mota-Engil SGPS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.060	4.065	3.650	3.930	3.546	3,524,503
2023-12-19	4.150	4.210	4.080	4.090	3.691	1,135,294
2023-12-18	4.200	4.215	4.110	4.130	3.727	960,603
2023-12-15	4.260	4.330	4.220	4.230	3.817	1,215,039
2023-12-14	4.260	4.295	4.190	4.260	3.844	1,062,503
2023-12-13	4.165	4.280	4.160	4.220	3.808	1,479,394
2023-12-12	4.145	4.235	4.110	4.140	3.736	1,437,410
2023-12-11	4.230	4.265	4.100	4.145	3.740	1,544,376
2023-12-08	4.050	4.185	4.045	4.185	3.776	1,867,902
2023-12-07	4.015	4.075	3.925	4.035	3.641	1,606,740
2023-12-06	3.900	4.090	3.900	4.060	3.664	2,432,569
2023-12-05	3.820	3.940	3.815	3.860	3.483	1,810,159
2023-12-04	3.930	3.950	3.840	3.875	3.497	1,653,668
2023-12-01	3.740	3.920	3.725	3.915	3.533	1,955,816
2023-11-30	3.640	3.765	3.640	3.695	3.334	2,051,687
2023-11-29	3.450	3.670	3.450	3.615	3.262	3,044,959
2023-11-28	3.380	3.440	3.365	3.440	3.104	1,594,136
2023-11-27	3.275	3.380	3.240	3.370	3.041	1,937,233
2023-11-24	3.260	3.275	3.240	3.245	2.928	665,064
2023-11-23	3.290	3.290	3.255	3.265	2.946	408,923
2023-11-22	3.280	3.325	3.245	3.270	2.951	820,775
2023-11-21	3.255	3.260	3.210	3.250	2.933	679,255
2023-11-20	3.275	3.300	3.230	3.235	2.919	645,261
2023-11-17	3.185	3.285	3.185	3.275	2.955	917,983
2023-11-16	3.190	3.245	3.150	3.185	2.874	736,078
2023-11-15	3.215	3.240	3.095	3.190	2.879	2,109,052
2023-11-14	3.385	3.385	3.260	3.270	2.951	2,144,983
2023-11-13	3.145	3.255	3.135	3.255	2.937	1,244,657
2023-11-10	3.085	3.145	3.075	3.130	2.824	732,971
2023-11-09	3.035	3.090	3.005	3.090	2.788	560,524
2023-11-08	2.960	3.055	2.930	3.020	2.725	1,358,067
2023-11-07	3.105	3.125	2.860	2.970	2.680	2,534,087
2023-11-06	3.215	3.215	3.135	3.145	2.838	596,082
2023-11-03	3.190	3.215	3.180	3.200	2.888	785,906
2023-11-02	3.125	3.210	3.070	3.185	2.874	1,561,452
2023-11-01	3.055	3.130	3.055	3.105	2.802	857,475
2023-10-31	3.035	3.075	2.975	3.070	2.770	844,748
2023-10-30	3.050	3.085	3.005	3.065	2.766	1,033,330
2023-10-27	2.990	3.025	2.965	3.025	2.730	975,736
2023-10-26	2.940	2.990	2.885	2.980	2.689	925,987
2023-10-25	2.980	3.035	2.955	2.955	2.666	1,289,446
2023-10-24	2.890	3.025	2.875	2.970	2.680	1,752,674
2023-10-23	2.870	2.870	2.830	2.855	2.576	949,852
2023-10-20	2.880	2.910	2.850	2.860	2.581	984,622
2023-10-19	2.905	2.930	2.850	2.930	2.644	1,047,310
2023-10-18	2.965	2.985	2.940	2.955	2.666	765,906
2023-10-17	2.985	3.000	2.930	2.970	2.680	974,638
2023-10-16	2.940	3.000	2.940	2.985	2.694	886,466
2023-10-13	3.030	3.055	2.905	2.930	2.644	1,509,595
2023-10-12	3.150	3.160	3.035	3.040	2.743	1,643,306
2023-10-11	3.060	3.135	3.055	3.110	2.806	1,671,286
2023-10-10	2.930	3.060	2.925	3.050	2.752	1,488,833
2023-10-09	2.850	2.945	2.840	2.915	2.630	1,215,956
2023-10-06	2.800	2.950	2.780	2.920	2.635	2,321,056
2023-10-05	2.820	2.830	2.695	2.800	2.527	2,906,821
2023-10-04	3.265	3.265	2.735	2.765	2.495	5,011,166
2023-10-03	3.415	3.415	3.270	3.270	2.951	1,602,892
2023-10-02	3.430	3.470	3.320	3.430	3.095	1,519,585
2023-09-29	3.415	3.455	3.400	3.425	3.091	1,159,804
2023-09-28	3.310	3.400	3.310	3.380	3.050	679,957

← NewerPage 13 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.