Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 1.293 | 1.293 | 1.282 | 1.289 | 1.049 | 204,386 |
| 2021-11-16 | 1.298 | 1.307 | 1.286 | 1.293 | 1.052 | 609,595 |
| 2021-11-15 | 1.280 | 1.295 | 1.267 | 1.284 | 1.045 | 381,562 |
| 2021-11-12 | 1.290 | 1.290 | 1.261 | 1.267 | 1.031 | 727,358 |
| 2021-11-11 | 1.306 | 1.306 | 1.271 | 1.281 | 1.042 | 1,625,037 |
| 2021-11-10 | 1.324 | 1.329 | 1.301 | 1.304 | 1.061 | 1,136,986 |
| 2021-11-09 | 1.368 | 1.368 | 1.322 | 1.324 | 1.077 | 1,417,306 |
| 2021-11-08 | 1.322 | 1.367 | 1.322 | 1.367 | 1.112 | 1,501,987 |
| 2021-11-05 | 1.338 | 1.343 | 1.310 | 1.322 | 1.076 | 951,024 |
| 2021-11-04 | 1.340 | 1.354 | 1.335 | 1.342 | 1.092 | 431,894 |
| 2021-11-03 | 1.354 | 1.364 | 1.330 | 1.332 | 1.084 | 1,251,353 |
| 2021-11-02 | 1.371 | 1.385 | 1.360 | 1.366 | 1.112 | 903,845 |
| 2021-11-01 | 1.360 | 1.376 | 1.358 | 1.373 | 1.117 | 551,248 |
| 2021-10-29 | 1.353 | 1.363 | 1.344 | 1.350 | 1.099 | 623,328 |
| 2021-10-28 | 1.350 | 1.353 | 1.334 | 1.341 | 1.091 | 714,252 |
| 2021-10-27 | 1.363 | 1.368 | 1.351 | 1.353 | 1.101 | 421,106 |
| 2021-10-26 | 1.366 | 1.380 | 1.359 | 1.369 | 1.114 | 479,524 |
| 2021-10-25 | 1.384 | 1.384 | 1.364 | 1.368 | 1.113 | 701,041 |
| 2021-10-22 | 1.393 | 1.393 | 1.367 | 1.382 | 1.125 | 599,406 |
| 2021-10-21 | 1.391 | 1.400 | 1.368 | 1.380 | 1.123 | 822,658 |
| 2021-10-20 | 1.358 | 1.406 | 1.357 | 1.403 | 1.142 | 1,714,967 |
← NewerPage 22 of 22 · 1,281 trading days
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.