Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.235	2.260	2.195	2.245	2.026	1,186,415
2023-07-04	2.260	2.260	2.195	2.210	1.994	1,177,495
2023-07-03	2.280	2.280	2.130	2.275	2.053	1,502,489
2023-06-30	2.250	2.295	2.235	2.245	2.026	1,208,314
2023-06-29	2.255	2.320	2.235	2.245	2.026	1,979,784
2023-06-28	2.165	2.265	2.165	2.250	2.030	3,029,219
2023-06-27	2.070	2.150	2.025	2.150	1.940	2,273,973
2023-06-26	2.015	2.080	2.000	2.065	1.863	1,178,371
2023-06-23	2.020	2.020	1.980	2.015	1.818	751,688
2023-06-22	2.040	2.055	2.020	2.030	1.832	485,945
2023-06-21	2.060	2.065	2.035	2.045	1.845	473,475
2023-06-20	2.020	2.065	2.020	2.045	1.845	371,896
2023-06-19	2.065	2.065	2.025	2.040	1.841	550,887
2023-06-16	2.055	2.075	2.030	2.055	1.854	917,578
2023-06-15	2.005	2.055	1.986	2.030	1.832	679,999
2023-06-14	2.055	2.055	2.010	2.010	1.814	1,175,325
2023-06-13	2.095	2.095	2.055	2.060	1.859	755,152
2023-06-12	2.110	2.125	2.015	2.090	1.886	1,421,371
2023-06-09	2.150	2.190	2.085	2.105	1.899	3,250,017
2023-06-08	1.994	2.150	1.994	2.145	1.936	4,246,654
2023-06-07	1.900	1.984	1.860	1.970	1.778	2,003,436
2023-06-06	1.880	1.886	1.840	1.880	1.696	517,131
2023-06-05	1.850	1.906	1.850	1.876	1.693	789,131
2023-06-02	1.850	1.884	1.832	1.872	1.689	868,871
2023-06-01	1.842	1.864	1.826	1.850	1.669	836,504
2023-05-31	1.948	1.950	1.838	1.838	1.659	3,095,335
2023-05-30	1.976	1.994	1.946	1.948	1.758	571,413
2023-05-29	1.936	1.978	1.936	1.974	1.781	567,755
2023-05-26	1.900	1.940	1.900	1.936	1.747	775,452
2023-05-25	1.954	1.954	1.900	1.904	1.718	589,080
2023-05-24	1.930	1.952	1.918	1.934	1.745	703,531
2023-05-23	1.952	1.962	1.930	1.944	1.754	512,492
2023-05-22	1.948	1.972	1.930	1.940	1.751	1,095,041
2023-05-19	2.085	2.085	2.025	2.050	1.759	1,352,131
2023-05-18	2.070	2.095	2.060	2.075	1.781	706,286
2023-05-17	2.050	2.070	2.010	2.065	1.772	892,406
2023-05-16	2.080	2.100	2.050	2.055	1.764	711,629
2023-05-15	2.085	2.105	1.970	2.070	1.777	1,926,508
2023-05-12	2.175	2.175	1.926	2.060	1.768	4,819,655
2023-05-11	2.130	2.190	2.130	2.175	1.867	1,959,500
2023-05-10	2.080	2.150	2.040	2.145	1.841	2,825,472
2023-05-09	2.025	2.080	2.010	2.080	1.785	1,361,643
2023-05-08	2.020	2.065	2.010	2.030	1.742	1,687,237
2023-05-05	1.944	1.992	1.940	1.992	1.710	808,021
2023-05-04	1.950	1.968	1.930	1.956	1.679	776,054
2023-05-03	1.964	1.986	1.950	1.970	1.691	763,217
2023-05-02	1.990	2.030	1.960	1.968	1.689	1,837,005
2023-04-28	1.940	1.996	1.938	1.982	1.701	2,319,874
2023-04-27	1.960	1.980	1.866	1.938	1.663	2,070,296
2023-04-26	1.912	1.954	1.896	1.946	1.670	1,235,316
2023-04-25	1.898	1.932	1.888	1.912	1.641	1,542,175
2023-04-24	1.888	1.894	1.822	1.894	1.626	1,894,592
2023-04-21	1.760	1.890	1.744	1.878	1.612	3,307,430
2023-04-20	2.015	2.025	1.756	1.760	1.511	5,863,425
2023-04-19	1.930	2.040	1.930	2.040	1.751	3,535,069
2023-04-18	1.830	1.940	1.830	1.922	1.650	1,927,557
2023-04-17	1.792	1.830	1.786	1.830	1.571	1,309,905
2023-04-14	1.794	1.808	1.774	1.776	1.524	824,294
2023-04-13	1.770	1.790	1.756	1.788	1.535	1,043,010
2023-04-12	1.716	1.758	1.708	1.756	1.507	1,528,787

← NewerPage 15 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.