Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.258	1.266	1.255	1.262	1.027	246,255
2022-02-08	1.255	1.266	1.252	1.259	1.024	305,157
2022-02-07	1.247	1.253	1.234	1.253	1.020	172,216
2022-02-04	1.255	1.261	1.235	1.245	1.013	500,428
2022-02-03	1.255	1.264	1.244	1.254	1.020	434,284
2022-02-02	1.254	1.267	1.248	1.262	1.027	286,958
2022-02-01	1.258	1.270	1.243	1.264	1.029	454,275
2022-01-31	1.250	1.272	1.234	1.258	1.024	962,236
2022-01-28	1.235	1.240	1.222	1.230	1.001	389,530
2022-01-27	1.226	1.252	1.226	1.240	1.009	474,293
2022-01-26	1.238	1.257	1.238	1.249	1.016	415,446
2022-01-25	1.240	1.254	1.220	1.224	0.996	694,269
2022-01-24	1.273	1.273	1.233	1.236	1.006	842,979
2022-01-21	1.296	1.296	1.271	1.277	1.039	508,236
2022-01-20	1.283	1.310	1.272	1.300	1.058	1,074,685
2022-01-19	1.273	1.290	1.270	1.279	1.041	300,931
2022-01-18	1.280	1.290	1.271	1.281	1.042	353,662
2022-01-17	1.280	1.291	1.280	1.280	1.042	283,925
2022-01-14	1.290	1.299	1.276	1.285	1.046	636,879
2022-01-13	1.296	1.308	1.285	1.295	1.054	695,706
2022-01-12	1.320	1.320	1.280	1.281	1.042	762,236
2022-01-11	1.268	1.310	1.268	1.308	1.064	949,936
2022-01-10	1.278	1.281	1.261	1.269	1.033	362,213
2022-01-07	1.280	1.288	1.272	1.277	1.039	393,736
2022-01-06	1.284	1.298	1.271	1.290	1.050	596,443
2022-01-05	1.316	1.324	1.300	1.300	1.058	680,120
2022-01-04	1.286	1.334	1.286	1.319	1.073	1,133,504
2022-01-03	1.280	1.299	1.272	1.295	1.054	685,006
2021-12-31	1.273	1.279	1.263	1.276	1.038	311,529
2021-12-30	1.269	1.275	1.254	1.275	1.037	580,611
2021-12-29	1.270	1.273	1.252	1.265	1.029	561,161
2021-12-28	1.281	1.300	1.271	1.271	1.034	620,104
2021-12-27	1.288	1.296	1.284	1.290	1.050	512,300
2021-12-24	1.271	1.290	1.271	1.278	1.040	173,119
2021-12-23	1.250	1.288	1.250	1.286	1.046	807,129
2021-12-22	1.259	1.265	1.238	1.261	1.026	479,257
2021-12-21	1.300	1.300	1.236	1.244	1.012	1,062,521
2021-12-20	1.186	1.231	1.155	1.222	0.994	1,229,756
2021-12-17	1.210	1.219	1.193	1.208	0.983	971,210
2021-12-16	1.230	1.231	1.212	1.215	0.989	319,290
2021-12-15	1.219	1.223	1.207	1.215	0.989	482,548
2021-12-14	1.226	1.232	1.218	1.220	0.993	307,033
2021-12-13	1.243	1.243	1.225	1.230	1.001	462,682
2021-12-10	1.253	1.253	1.225	1.247	1.015	317,960
2021-12-09	1.245	1.263	1.240	1.247	1.015	416,439
2021-12-08	1.258	1.270	1.240	1.257	1.023	296,760
2021-12-07	1.276	1.280	1.261	1.268	1.032	423,476
2021-12-06	1.243	1.264	1.231	1.262	1.027	513,817
2021-12-03	1.238	1.247	1.223	1.228	0.999	400,710
2021-12-02	1.220	1.239	1.219	1.239	1.008	300,389
2021-12-01	1.214	1.245	1.214	1.232	1.002	333,898
2021-11-30	1.249	1.249	1.211	1.234	1.004	432,087
2021-11-29	1.225	1.241	1.211	1.238	1.007	975,222
2021-11-26	1.250	1.267	1.241	1.243	1.011	672,273
2021-11-25	1.285	1.292	1.278	1.290	1.050	134,205
2021-11-24	1.279	1.292	1.265	1.291	1.050	442,678
2021-11-23	1.272	1.290	1.271	1.284	1.045	285,888
2021-11-22	1.284	1.288	1.256	1.285	1.046	346,460
2021-11-19	1.285	1.285	1.242	1.250	1.017	709,068
2021-11-18	1.290	1.297	1.272	1.275	1.037	452,413

← NewerPage 21 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.