Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.370	3.385	3.310	3.340	3.014	850,940
2023-09-26	3.380	3.410	3.325	3.350	3.023	1,054,249
2023-09-25	3.450	3.455	3.355	3.410	3.077	1,404,458
2023-09-22	3.520	3.545	3.400	3.445	3.109	2,243,714
2023-09-21	3.425	3.540	3.380	3.540	3.194	1,839,741
2023-09-20	3.320	3.440	3.320	3.440	3.104	1,468,837
2023-09-19	3.145	3.310	3.140	3.310	2.987	2,441,427
2023-09-18	3.170	3.200	3.125	3.130	2.824	778,598
2023-09-15	3.220	3.235	3.180	3.205	2.892	870,194
2023-09-14	3.170	3.220	3.170	3.200	2.888	840,465
2023-09-13	3.215	3.230	3.135	3.170	2.860	1,304,573
2023-09-12	3.230	3.260	3.170	3.235	2.919	1,435,429
2023-09-11	3.195	3.250	3.185	3.240	2.924	1,401,340
2023-09-08	3.100	3.195	3.090	3.195	2.883	1,968,775
2023-09-07	3.025	3.090	2.985	3.080	2.779	1,309,226
2023-09-06	3.045	3.105	3.015	3.030	2.734	2,129,992
2023-09-05	2.965	3.070	2.930	3.040	2.743	1,799,530
2023-09-04	2.965	2.975	2.920	2.970	2.680	1,165,417
2023-09-01	2.880	2.980	2.825	2.935	2.648	2,047,307
2023-08-31	2.825	2.960	2.650	2.870	2.590	5,460,996
2023-08-30	2.785	2.800	2.715	2.760	2.491	1,715,594
2023-08-29	2.660	2.735	2.660	2.720	2.454	1,204,849
2023-08-28	2.640	2.660	2.620	2.660	2.400	467,621
2023-08-25	2.615	2.630	2.575	2.615	2.360	764,594
2023-08-24	2.640	2.680	2.595	2.620	2.364	942,455
2023-08-23	2.580	2.635	2.540	2.635	2.378	1,084,988
2023-08-22	2.440	2.590	2.430	2.575	2.324	3,317,525
2023-08-21	2.430	2.435	2.375	2.420	2.184	824,986
2023-08-18	2.425	2.425	2.390	2.420	2.184	559,603
2023-08-17	2.420	2.445	2.405	2.425	2.188	533,444
2023-08-16	2.450	2.455	2.425	2.450	2.211	393,560
2023-08-15	2.465	2.470	2.410	2.435	2.197	442,977
2023-08-14	2.405	2.465	2.400	2.465	2.224	884,505
2023-08-11	2.420	2.425	2.380	2.415	2.179	698,587
2023-08-10	2.420	2.435	2.400	2.430	2.193	374,602
2023-08-09	2.405	2.415	2.390	2.410	2.175	484,164
2023-08-08	2.405	2.405	2.370	2.405	2.170	743,119
2023-08-07	2.440	2.440	2.385	2.405	2.170	512,178
2023-08-04	2.430	2.445	2.390	2.420	2.184	618,636
2023-08-03	2.375	2.430	2.345	2.430	2.193	609,120
2023-08-02	2.440	2.465	2.380	2.400	2.166	1,563,942
2023-08-01	2.500	2.500	2.440	2.445	2.206	908,754
2023-07-31	2.440	2.500	2.415	2.500	2.256	1,028,779
2023-07-28	2.440	2.490	2.425	2.445	2.206	1,181,015
2023-07-27	2.465	2.465	2.420	2.450	2.211	785,991
2023-07-26	2.470	2.485	2.415	2.455	2.215	1,122,368
2023-07-25	2.465	2.505	2.460	2.470	2.229	1,254,760
2023-07-24	2.350	2.440	2.345	2.440	2.202	1,077,864
2023-07-21	2.310	2.380	2.310	2.375	2.143	1,311,819
2023-07-20	2.300	2.335	2.300	2.320	2.093	646,232
2023-07-19	2.340	2.340	2.300	2.320	2.093	852,422
2023-07-18	2.310	2.340	2.310	2.325	2.098	505,089
2023-07-17	2.300	2.325	2.280	2.305	2.080	491,473
2023-07-14	2.320	2.340	2.300	2.310	2.084	734,955
2023-07-13	2.300	2.325	2.285	2.310	2.084	725,218
2023-07-12	2.290	2.320	2.290	2.300	2.075	780,255
2023-07-11	2.280	2.315	2.265	2.285	2.062	1,577,428
2023-07-10	2.200	2.245	2.195	2.245	2.026	934,761
2023-07-07	2.190	2.225	2.180	2.215	1.999	771,845
2023-07-06	2.250	2.250	2.185	2.195	1.981	761,755

← NewerPage 14 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.