Mota-Engil SGPS S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	1.290	1.297	1.272	1.275	1.037	452,413
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
2021-10-19	1.352	1.363	1.349	1.361	1.107	251,829
2021-10-18	1.360	1.377	1.342	1.352	1.100	704,485
2021-10-15	1.361	1.384	1.361	1.367	1.112	874,391
2021-10-14	1.362	1.383	1.359	1.367	1.112	887,336

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.