Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.288	1.302	1.268	1.296	1.055	369,210
2022-05-05	1.270	1.298	1.268	1.280	1.042	1,052,800
2022-05-04	1.270	1.284	1.260	1.260	1.025	318,343
2022-05-03	1.280	1.286	1.266	1.272	1.035	250,528
2022-05-02	1.280	1.284	1.262	1.274	1.037	226,071
2022-04-29	1.296	1.296	1.272	1.278	1.040	314,625
2022-04-28	1.290	1.292	1.262	1.270	1.033	279,739
2022-04-27	1.270	1.282	1.254	1.272	1.035	236,344
2022-04-26	1.304	1.308	1.272	1.272	1.035	575,466
2022-04-25	1.304	1.318	1.280	1.294	1.053	625,972
2022-04-22	1.344	1.344	1.314	1.314	1.069	869,707
2022-04-21	1.362	1.364	1.336	1.344	1.094	674,920
2022-04-20	1.374	1.384	1.358	1.362	1.108	330,623
2022-04-19	1.370	1.390	1.368	1.380	1.123	518,002
2022-04-14	1.398	1.398	1.376	1.378	1.121	552,336
2022-04-13	1.368	1.414	1.368	1.384	1.126	1,454,965
2022-04-12	1.340	1.374	1.320	1.374	1.118	1,260,720
2022-04-11	1.330	1.342	1.328	1.332	1.084	240,874
2022-04-08	1.350	1.360	1.330	1.334	1.085	879,891
2022-04-07	1.314	1.320	1.302	1.304	1.061	366,694
2022-04-06	1.322	1.330	1.304	1.312	1.068	418,983
2022-04-05	1.334	1.340	1.320	1.326	1.079	788,463
2022-04-04	1.348	1.350	1.326	1.338	1.089	488,317
2022-04-01	1.356	1.356	1.342	1.344	1.094	291,942
2022-03-31	1.359	1.374	1.341	1.348	1.097	886,614
2022-03-30	1.340	1.357	1.334	1.346	1.095	844,054
2022-03-29	1.362	1.364	1.335	1.352	1.100	730,995
2022-03-28	1.350	1.384	1.350	1.352	1.100	977,618
2022-03-25	1.355	1.355	1.337	1.346	1.095	780,837
2022-03-24	1.314	1.352	1.314	1.343	1.093	611,107
2022-03-23	1.356	1.380	1.315	1.336	1.087	1,810,608
2022-03-22	1.289	1.346	1.289	1.345	1.094	1,512,097
2022-03-21	1.283	1.294	1.282	1.286	1.046	247,788
2022-03-18	1.296	1.310	1.283	1.290	1.050	1,126,149
2022-03-17	1.306	1.321	1.288	1.299	1.057	462,401
2022-03-16	1.339	1.341	1.306	1.306	1.063	646,155
2022-03-15	1.314	1.324	1.291	1.316	1.071	627,519
2022-03-14	1.325	1.358	1.307	1.317	1.072	1,276,499
2022-03-11	1.269	1.320	1.263	1.315	1.070	2,843,602
2022-03-10	1.258	1.277	1.240	1.262	1.027	1,713,823
2022-03-09	1.260	1.270	1.249	1.269	1.033	1,681,930
2022-03-08	1.182	1.237	1.182	1.231	1.002	1,263,530
2022-03-07	1.210	1.219	1.170	1.195	0.972	1,567,940
2022-03-04	1.238	1.252	1.209	1.223	0.995	1,176,353
2022-03-03	1.246	1.280	1.240	1.240	1.009	1,319,749
2022-03-02	1.162	1.230	1.162	1.227	0.998	1,206,349
2022-03-01	1.200	1.223	1.181	1.182	0.962	633,859
2022-02-28	1.139	1.210	1.139	1.210	0.985	1,213,349
2022-02-25	1.126	1.169	1.115	1.169	0.951	1,135,613
2022-02-24	1.162	1.173	1.108	1.140	0.928	3,193,408
2022-02-23	1.219	1.228	1.188	1.210	0.985	461,118
2022-02-22	1.165	1.219	1.165	1.205	0.981	963,902
2022-02-21	1.225	1.227	1.192	1.194	0.972	664,565
2022-02-18	1.243	1.245	1.224	1.225	0.997	694,040
2022-02-17	1.248	1.274	1.240	1.243	1.011	762,655
2022-02-16	1.265	1.277	1.253	1.256	1.022	740,930
2022-02-15	1.238	1.265	1.233	1.265	1.029	601,210
2022-02-14	1.250	1.251	1.220	1.237	1.007	1,024,377
2022-02-11	1.256	1.273	1.252	1.272	1.035	486,343
2022-02-10	1.264	1.272	1.246	1.264	1.029	368,712

← NewerPage 20 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.