Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.152	1.166	1.148	1.148	0.985	263,932
2022-10-19	1.144	1.156	1.130	1.150	0.987	202,932
2022-10-18	1.130	1.144	1.114	1.142	0.980	445,208
2022-10-17	1.092	1.124	1.092	1.120	0.961	265,916
2022-10-14	1.090	1.114	1.088	1.102	0.946	769,496
2022-10-13	1.084	1.094	1.060	1.090	0.936	529,714
2022-10-12	1.082	1.082	1.060	1.080	0.927	277,892
2022-10-11	1.108	1.108	1.076	1.082	0.929	310,110
2022-10-10	1.052	1.104	1.052	1.104	0.948	326,370
2022-10-07	1.076	1.082	1.064	1.068	0.917	172,640
2022-10-06	1.118	1.118	1.072	1.078	0.925	615,830
2022-10-05	1.120	1.120	1.072	1.094	0.939	599,401
2022-10-04	1.070	1.126	1.068	1.120	0.961	1,403,666
2022-10-03	1.050	1.068	1.030	1.064	0.913	623,376
2022-09-30	1.078	1.082	1.056	1.060	0.895	561,871
2022-09-29	1.064	1.078	1.054	1.070	0.903	385,894
2022-09-28	1.110	1.110	1.050	1.086	0.917	765,967
2022-09-27	1.112	1.120	1.106	1.110	0.937	235,843
2022-09-26	1.108	1.122	1.086	1.110	0.937	675,558
2022-09-23	1.156	1.156	1.086	1.102	0.930	1,276,640
2022-09-22	1.162	1.170	1.154	1.156	0.976	616,994
2022-09-21	1.172	1.182	1.162	1.172	0.990	606,809
2022-09-20	1.200	1.200	1.172	1.178	0.995	459,250
2022-09-19	1.214	1.214	1.182	1.198	1.011	300,130
2022-09-16	1.214	1.214	1.188	1.198	1.011	419,188
2022-09-15	1.226	1.228	1.212	1.214	1.025	153,902
2022-09-14	1.220	1.224	1.206	1.224	1.033	249,682
2022-09-13	1.220	1.230	1.208	1.220	1.030	828,482
2022-09-12	1.194	1.222	1.194	1.214	1.025	249,479
2022-09-09	1.194	1.208	1.194	1.198	1.011	168,347
2022-09-08	1.212	1.212	1.190	1.196	1.010	290,941
2022-09-07	1.218	1.218	1.194	1.202	1.015	252,866
2022-09-06	1.218	1.228	1.208	1.210	1.022	467,248
2022-09-05	1.192	1.220	1.188	1.212	1.023	363,753
2022-09-02	1.204	1.204	1.192	1.198	1.011	365,046
2022-09-01	1.210	1.210	1.188	1.192	1.006	978,617
2022-08-31	1.204	1.208	1.198	1.200	1.013	420,882
2022-08-30	1.200	1.226	1.200	1.200	1.013	587,208
2022-08-29	1.202	1.206	1.190	1.204	1.017	426,629
2022-08-26	1.206	1.212	1.200	1.202	1.015	273,820
2022-08-25	1.210	1.212	1.202	1.202	1.015	398,164
2022-08-24	1.210	1.214	1.206	1.210	1.022	110,856
2022-08-23	1.206	1.218	1.204	1.212	1.023	210,186
2022-08-22	1.220	1.220	1.204	1.206	1.018	371,181
2022-08-19	1.220	1.228	1.220	1.220	1.030	165,237
2022-08-18	1.228	1.228	1.218	1.228	1.037	229,293
2022-08-17	1.226	1.236	1.220	1.228	1.037	504,538
2022-08-16	1.222	1.234	1.222	1.226	1.035	274,740
2022-08-15	1.226	1.234	1.220	1.224	1.033	190,580
2022-08-12	1.240	1.248	1.226	1.226	1.035	420,614
2022-08-11	1.232	1.262	1.232	1.240	1.047	985,198
2022-08-10	1.220	1.220	1.204	1.218	1.028	448,732
2022-08-09	1.224	1.224	1.216	1.220	1.030	261,140
2022-08-08	1.218	1.226	1.210	1.222	1.032	294,425
2022-08-05	1.210	1.214	1.196	1.214	1.025	158,002
2022-08-04	1.208	1.214	1.194	1.200	1.013	316,949
2022-08-03	1.200	1.204	1.192	1.198	1.011	241,476
2022-08-02	1.210	1.210	1.192	1.200	1.013	525,714
2022-08-01	1.236	1.236	1.208	1.212	1.023	466,755
2022-07-29	1.220	1.238	1.220	1.228	1.037	446,819

← NewerPage 18 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.