Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.220	1.238	1.220	1.228	1.037	446,819
2022-07-28	1.226	1.236	1.214	1.218	1.028	448,518
2022-07-27	1.226	1.230	1.214	1.220	1.030	150,644
2022-07-26	1.212	1.228	1.212	1.216	1.027	256,629
2022-07-25	1.212	1.232	1.208	1.224	1.033	367,051
2022-07-22	1.216	1.224	1.212	1.212	1.023	138,650
2022-07-21	1.240	1.240	1.214	1.220	1.030	251,048
2022-07-20	1.230	1.250	1.220	1.224	1.033	623,726
2022-07-19	1.220	1.232	1.218	1.226	1.035	144,700
2022-07-18	1.230	1.242	1.222	1.230	1.038	343,370
2022-07-15	1.196	1.228	1.194	1.224	1.033	413,015
2022-07-14	1.198	1.206	1.182	1.190	1.005	553,776
2022-07-13	1.212	1.214	1.198	1.200	1.013	372,598
2022-07-12	1.212	1.220	1.204	1.216	1.027	329,274
2022-07-11	1.214	1.240	1.206	1.216	1.027	605,848
2022-07-08	1.230	1.238	1.220	1.232	1.040	461,143
2022-07-07	1.216	1.232	1.210	1.220	1.030	509,649
2022-07-06	1.222	1.224	1.198	1.204	1.017	418,949
2022-07-05	1.230	1.232	1.194	1.196	1.010	826,725
2022-07-04	1.248	1.248	1.216	1.230	1.038	395,985
2022-07-01	1.240	1.242	1.224	1.234	1.042	302,463
2022-06-30	1.246	1.256	1.218	1.228	1.037	973,215
2022-06-29	1.260	1.264	1.246	1.250	1.055	490,051
2022-06-28	1.268	1.282	1.268	1.270	1.072	337,453
2022-06-27	1.280	1.294	1.262	1.264	1.067	341,428
2022-06-24	1.278	1.284	1.258	1.282	1.082	410,332
2022-06-23	1.306	1.306	1.260	1.272	1.074	343,555
2022-06-22	1.260	1.306	1.252	1.304	1.101	1,218,791
2022-06-21	1.256	1.262	1.242	1.260	1.064	474,880
2022-06-20	1.230	1.262	1.222	1.252	1.057	754,176
2022-06-17	1.226	1.244	1.226	1.232	1.040	409,798
2022-06-16	1.266	1.266	1.222	1.226	1.035	983,542
2022-06-15	1.266	1.278	1.254	1.266	1.069	618,781
2022-06-14	1.280	1.280	1.250	1.250	1.055	532,560
2022-06-13	1.264	1.274	1.244	1.254	1.059	808,925
2022-06-10	1.304	1.316	1.276	1.278	1.079	1,002,372
2022-06-09	1.334	1.334	1.306	1.318	1.113	522,146
2022-06-08	1.350	1.350	1.330	1.330	1.123	241,025
2022-06-07	1.322	1.354	1.322	1.334	1.126	743,625
2022-06-06	1.302	1.340	1.302	1.336	1.128	680,234
2022-06-03	1.334	1.338	1.306	1.306	1.103	737,253
2022-06-02	1.350	1.352	1.330	1.330	1.123	527,396
2022-06-01	1.366	1.374	1.348	1.348	1.138	669,284
2022-05-31	1.382	1.406	1.364	1.364	1.152	1,845,220
2022-05-30	1.430	1.436	1.410	1.428	1.162	2,010,466
2022-05-27	1.422	1.430	1.410	1.422	1.157	924,026
2022-05-26	1.398	1.428	1.398	1.416	1.152	1,514,868
2022-05-25	1.400	1.420	1.386	1.408	1.146	1,459,172
2022-05-24	1.360	1.390	1.346	1.390	1.131	1,110,930
2022-05-23	1.338	1.362	1.330	1.352	1.100	1,228,404
2022-05-20	1.330	1.340	1.312	1.318	1.072	542,595
2022-05-19	1.284	1.326	1.282	1.316	1.071	995,340
2022-05-18	1.290	1.306	1.282	1.288	1.048	541,056
2022-05-17	1.256	1.288	1.256	1.286	1.046	431,100
2022-05-16	1.252	1.264	1.250	1.256	1.022	380,199
2022-05-13	1.254	1.260	1.250	1.252	1.019	209,804
2022-05-12	1.270	1.270	1.250	1.254	1.020	423,606
2022-05-11	1.282	1.282	1.250	1.270	1.033	525,130
2022-05-10	1.268	1.276	1.262	1.264	1.029	356,502
2022-05-09	1.290	1.292	1.262	1.262	1.027	443,771

← NewerPage 19 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.