Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.710	1.748	1.700	1.720	1.476	1,555,605
2023-04-06	1.668	1.714	1.648	1.684	1.445	1,555,629
2023-04-05	1.582	1.672	1.558	1.668	1.432	2,185,386
2023-04-04	1.620	1.620	1.564	1.570	1.347	471,878
2023-04-03	1.600	1.622	1.584	1.600	1.373	356,017
2023-03-31	1.590	1.606	1.568	1.588	1.363	479,340
2023-03-30	1.552	1.594	1.552	1.588	1.363	671,003
2023-03-29	1.500	1.552	1.500	1.544	1.325	446,270
2023-03-28	1.492	1.534	1.492	1.528	1.311	381,564
2023-03-27	1.474	1.524	1.474	1.516	1.301	698,263
2023-03-24	1.530	1.530	1.474	1.502	1.289	596,392
2023-03-23	1.550	1.554	1.508	1.530	1.313	387,120
2023-03-22	1.560	1.568	1.536	1.552	1.332	548,776
2023-03-21	1.528	1.556	1.518	1.544	1.325	904,790
2023-03-20	1.450	1.522	1.422	1.510	1.296	1,068,807
2023-03-17	1.492	1.510	1.458	1.476	1.267	899,674
2023-03-16	1.510	1.510	1.450	1.488	1.277	1,677,210
2023-03-15	1.570	1.570	1.466	1.466	1.258	1,593,073
2023-03-14	1.516	1.566	1.516	1.562	1.341	1,012,372
2023-03-13	1.580	1.580	1.502	1.542	1.323	1,530,713
2023-03-10	1.570	1.588	1.548	1.578	1.354	767,550
2023-03-09	1.618	1.618	1.582	1.594	1.368	843,744
2023-03-08	1.582	1.624	1.580	1.618	1.389	594,908
2023-03-07	1.584	1.620	1.580	1.594	1.368	1,247,041
2023-03-06	1.638	1.638	1.584	1.604	1.377	1,104,742
2023-03-03	1.640	1.648	1.600	1.622	1.392	1,750,136
2023-03-02	1.600	1.658	1.530	1.632	1.401	4,559,116
2023-03-01	1.950	1.954	1.600	1.600	1.373	6,960,590
2023-02-28	1.842	1.864	1.814	1.860	1.596	1,261,592
2023-02-27	1.820	1.840	1.816	1.836	1.576	722,585
2023-02-24	1.804	1.832	1.790	1.820	1.562	1,497,196
2023-02-23	1.846	1.856	1.784	1.798	1.543	1,804,891
2023-02-22	1.832	1.878	1.818	1.844	1.583	1,676,326
2023-02-21	1.904	1.936	1.812	1.846	1.584	2,792,547
2023-02-20	1.956	1.968	1.914	1.928	1.655	1,233,287
2023-02-17	1.958	1.980	1.934	1.956	1.679	1,292,987
2023-02-16	2.015	2.035	1.946	1.990	1.708	1,605,128
2023-02-15	2.000	2.025	1.916	2.010	1.725	3,532,058
2023-02-14	2.050	2.090	1.990	2.010	1.725	1,713,124
2023-02-13	2.045	2.115	2.040	2.050	1.759	2,215,428
2023-02-10	2.050	2.050	1.980	2.040	1.751	3,656,500
2023-02-09	1.958	2.050	1.940	2.050	1.759	3,308,309
2023-02-08	1.942	1.962	1.880	1.940	1.665	2,876,278
2023-02-07	1.888	1.934	1.856	1.928	1.655	2,198,124
2023-02-06	1.784	1.874	1.780	1.874	1.608	2,215,906
2023-02-03	1.780	1.808	1.768	1.804	1.548	1,891,993
2023-02-02	1.740	1.832	1.732	1.816	1.559	2,897,058
2023-02-01	1.710	1.730	1.658	1.722	1.478	2,013,059
2023-01-31	1.680	1.722	1.670	1.700	1.459	1,888,129
2023-01-30	1.622	1.690	1.602	1.670	1.433	1,651,337
2023-01-27	1.640	1.668	1.580	1.638	1.406	3,155,996
2023-01-26	1.528	1.636	1.506	1.636	1.404	3,970,330
2023-01-25	1.414	1.510	1.408	1.510	1.296	3,034,106
2023-01-24	1.376	1.426	1.360	1.410	1.210	2,218,123
2023-01-23	1.356	1.374	1.342	1.364	1.171	564,984
2023-01-20	1.360	1.370	1.348	1.358	1.166	587,367
2023-01-19	1.386	1.400	1.350	1.354	1.162	936,498
2023-01-18	1.354	1.384	1.354	1.384	1.188	965,768
2023-01-17	1.352	1.364	1.338	1.360	1.167	893,640
2023-01-16	1.310	1.372	1.310	1.362	1.169	1,783,390

← NewerPage 16 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.