Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.648	4.668	4.590	4.620	4.620	1,068,307
2026-07-23	4.698	4.732	4.612	4.628	4.628	1,440,627
2026-07-22	4.618	4.770	4.616	4.726	4.726	2,129,694
2026-07-21	4.500	4.636	4.500	4.622	4.622	1,064,535
2026-07-20	4.510	4.554	4.498	4.522	4.522	633,732
2026-07-17	4.450	4.532	4.418	4.500	4.500	853,775
2026-07-16	4.520	4.534	4.424	4.488	4.488	717,738
2026-07-15	4.520	4.566	4.468	4.524	4.524	747,612
2026-07-14	4.520	4.530	4.454	4.506	4.506	546,853
2026-07-13	4.470	4.516	4.406	4.506	4.506	698,763
2026-07-10	4.540	4.542	4.484	4.514	4.514	691,056
2026-07-09	4.594	4.594	4.502	4.532	4.532	1,251,780
2026-07-08	4.662	4.662	4.516	4.544	4.544	2,160,074
2026-07-07	4.744	4.754	4.690	4.716	4.716	900,699
2026-07-06	4.810	4.832	4.670	4.734	4.734	1,971,254
2026-07-03	4.762	4.850	4.730	4.820	4.820	2,804,294
2026-07-02	4.626	4.760	4.618	4.732	4.732	1,417,669
2026-07-01	4.666	4.666	4.592	4.628	4.628	920,370
2026-06-30	4.740	4.754	4.600	4.664	4.664	1,669,652
2026-06-29	4.800	4.800	4.700	4.728	4.728	1,021,081
2026-06-26	4.770	4.840	4.730	4.790	4.790	1,657,804
2026-06-25	4.680	4.850	4.680	4.780	4.780	2,273,151
2026-06-24	4.698	4.698	4.620	4.690	4.690	997,467
2026-06-23	4.700	4.700	4.614	4.690	4.690	998,389
2026-06-22	4.650	4.738	4.650	4.708	4.708	1,208,119
2026-06-19	4.600	4.686	4.550	4.650	4.650	1,281,866
2026-06-18	4.728	4.730	4.598	4.598	4.598	1,617,181
2026-06-17	4.718	4.750	4.660	4.710	4.710	1,829,877
2026-06-16	4.870	4.892	4.652	4.714	4.714	2,498,094
2026-06-15	4.924	4.984	4.850	4.850	4.850	2,409,357
2026-06-12	4.600	4.830	4.600	4.782	4.782	3,244,577
2026-06-11	4.452	4.538	4.452	4.522	4.522	988,343
2026-06-10	4.538	4.538	4.350	4.452	4.452	955,009
2026-06-09	4.522	4.564	4.456	4.478	4.478	722,673
2026-06-08	4.482	4.496	4.420	4.486	4.486	897,461
2026-06-05	4.536	4.628	4.528	4.546	4.546	546,761
2026-06-04	4.470	4.634	4.470	4.564	4.564	1,241,383
2026-06-03	4.570	4.570	4.448	4.490	4.490	2,709,084
2026-06-02	4.686	4.686	4.520	4.552	4.552	1,050,220
2026-06-01	4.796	4.804	4.582	4.610	4.610	1,264,336
2026-05-29	4.740	4.810	4.710	4.752	4.752	1,626,790
2026-05-28	4.780	4.806	4.640	4.688	4.688	1,443,595
2026-05-27	4.846	4.890	4.782	4.790	4.790	1,082,510
2026-05-26	4.848	4.890	4.780	4.846	4.846	1,619,556
2026-05-25	4.710	4.840	4.710	4.802	4.802	1,748,524
2026-05-22	4.790	4.790	4.660	4.660	4.660	1,733,775
2026-05-21	4.780	4.860	4.734	4.746	4.746	2,344,313
2026-05-20	4.900	4.930	4.754	4.862	4.689	3,693,488
2026-05-19	4.910	4.998	4.830	4.854	4.681	1,969,171
2026-05-18	4.776	4.960	4.680	4.936	4.760	1,887,383
2026-05-15	4.846	4.860	4.760	4.808	4.637	922,654
2026-05-14	4.782	4.860	4.770	4.858	4.685	889,707
2026-05-13	4.768	4.808	4.726	4.770	4.600	637,566
2026-05-12	4.808	4.854	4.718	4.730	4.562	1,069,537
2026-05-11	4.820	4.878	4.780	4.870	4.697	833,678
2026-05-08	4.850	4.890	4.790	4.812	4.641	747,937
2026-05-07	4.900	4.980	4.854	4.854	4.681	1,527,347
2026-05-06	4.732	4.916	4.730	4.894	4.720	2,104,540
2026-05-05	4.676	4.744	4.646	4.672	4.506	614,776
2026-05-04	4.880	4.918	4.640	4.676	4.510	1,597,461

← NewerPage 2 of 22 · 1,283 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.