Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.314	1.320	1.304	1.306	1.121	441,899
2023-01-12	1.300	1.316	1.298	1.310	1.124	604,474
2023-01-11	1.300	1.308	1.286	1.286	1.104	392,095
2023-01-10	1.320	1.320	1.276	1.290	1.107	1,022,976
2023-01-09	1.240	1.334	1.240	1.320	1.133	2,956,592
2023-01-06	1.200	1.230	1.200	1.224	1.051	274,837
2023-01-05	1.218	1.226	1.202	1.212	1.040	324,501
2023-01-04	1.184	1.220	1.184	1.218	1.045	594,776
2023-01-03	1.178	1.200	1.178	1.186	1.018	191,537
2023-01-02	1.180	1.196	1.178	1.190	1.021	234,131
2022-12-30	1.178	1.178	1.164	1.170	1.004	370,572
2022-12-29	1.198	1.198	1.162	1.178	1.011	694,203
2022-12-28	1.180	1.182	1.162	1.164	0.999	394,124
2022-12-27	1.198	1.206	1.182	1.182	1.014	149,119
2022-12-23	1.180	1.192	1.178	1.190	1.021	127,337
2022-12-22	1.200	1.204	1.186	1.188	1.020	270,395
2022-12-21	1.200	1.206	1.190	1.204	1.033	442,472
2022-12-20	1.172	1.188	1.164	1.186	1.018	314,493
2022-12-19	1.170	1.188	1.168	1.176	1.009	226,585
2022-12-16	1.190	1.190	1.164	1.178	1.011	245,031
2022-12-15	1.200	1.204	1.180	1.184	1.016	462,857
2022-12-14	1.202	1.212	1.192	1.192	1.023	182,810
2022-12-13	1.202	1.220	1.196	1.204	1.033	342,661
2022-12-12	1.230	1.230	1.194	1.202	1.032	207,672
2022-12-09	1.220	1.224	1.204	1.210	1.039	223,477
2022-12-08	1.220	1.222	1.210	1.212	1.040	128,986
2022-12-07	1.238	1.238	1.222	1.224	1.051	111,434
2022-12-06	1.212	1.248	1.212	1.238	1.063	315,993
2022-12-05	1.216	1.230	1.216	1.222	1.049	105,715
2022-12-02	1.230	1.232	1.208	1.224	1.051	317,273
2022-12-01	1.232	1.240	1.232	1.232	1.057	97,752
2022-11-30	1.230	1.240	1.230	1.232	1.057	137,553
2022-11-29	1.234	1.244	1.224	1.244	1.068	138,886
2022-11-28	1.250	1.250	1.226	1.230	1.056	172,298
2022-11-25	1.250	1.250	1.230	1.250	1.073	46,125
2022-11-24	1.230	1.250	1.230	1.244	1.068	89,726
2022-11-23	1.224	1.260	1.224	1.248	1.071	179,717
2022-11-22	1.248	1.256	1.242	1.254	1.076	513,796
2022-11-21	1.242	1.248	1.228	1.248	1.071	258,940
2022-11-18	1.234	1.246	1.222	1.226	1.052	275,484
2022-11-17	1.240	1.240	1.222	1.230	1.056	161,872
2022-11-16	1.202	1.250	1.202	1.236	1.061	638,796
2022-11-15	1.224	1.224	1.212	1.220	1.047	115,756
2022-11-14	1.200	1.228	1.200	1.220	1.047	157,565
2022-11-11	1.234	1.236	1.210	1.214	1.042	509,680
2022-11-10	1.234	1.242	1.224	1.238	1.063	244,486
2022-11-09	1.254	1.254	1.236	1.248	1.071	159,474
2022-11-08	1.238	1.254	1.236	1.252	1.075	426,015
2022-11-07	1.242	1.246	1.238	1.242	1.066	225,129
2022-11-04	1.234	1.242	1.222	1.232	1.057	211,637
2022-11-03	1.232	1.246	1.218	1.230	1.056	454,091
2022-11-02	1.240	1.248	1.224	1.248	1.071	951,521
2022-11-01	1.210	1.246	1.210	1.244	1.068	730,485
2022-10-31	1.210	1.220	1.206	1.214	1.042	464,433
2022-10-28	1.188	1.206	1.180	1.206	1.035	303,754
2022-10-27	1.202	1.202	1.182	1.198	1.028	334,483
2022-10-26	1.182	1.200	1.180	1.184	1.016	360,814
2022-10-25	1.190	1.190	1.170	1.188	1.020	652,218
2022-10-24	1.150	1.188	1.150	1.180	1.013	813,839
2022-10-21	1.156	1.158	1.132	1.154	0.990	292,990

← NewerPage 17 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.