Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.800	4.880	4.710	4.824	4.652	1,646,301
2026-04-29	4.720	4.810	4.670	4.772	4.602	1,450,520
2026-04-28	4.690	4.768	4.620	4.676	4.510	1,240,542
2026-04-27	4.672	4.694	4.510	4.660	4.494	2,328,905
2026-04-24	4.790	4.790	4.604	4.666	4.500	2,941,437
2026-04-23	4.814	4.816	4.736	4.790	4.620	2,068,219
2026-04-22	4.930	4.960	4.802	4.854	4.681	2,395,779
2026-04-21	4.930	5.010	4.896	4.904	4.730	1,400,017
2026-04-20	4.950	4.960	4.846	4.882	4.708	1,861,211
2026-04-17	4.760	5.100	4.738	5.045	4.866	3,317,258
2026-04-16	4.810	4.966	4.760	4.762	4.593	1,830,595
2026-04-15	4.860	4.868	4.780	4.810	4.639	977,266
2026-04-14	4.860	4.896	4.826	4.840	4.668	1,036,110
2026-04-13	4.910	4.910	4.780	4.800	4.629	1,623,431
2026-04-10	5.045	5.055	4.936	4.954	4.778	1,332,904
2026-04-09	5.030	5.040	4.970	5.025	4.846	1,051,707
2026-04-08	4.998	5.080	4.880	5.030	4.851	5,229,608
2026-04-07	4.748	4.808	4.590	4.644	4.479	2,175,929
2026-04-02	4.618	4.774	4.572	4.726	4.558	1,920,101
2026-04-01	4.562	4.740	4.562	4.722	4.554	3,434,095
2026-03-31	4.360	4.520	4.358	4.428	4.270	2,323,438
2026-03-30	4.334	4.354	4.264	4.340	4.186	1,113,994
2026-03-27	4.340	4.382	4.280	4.312	4.159	2,250,990
2026-03-26	4.350	4.358	4.262	4.282	4.130	1,220,956
2026-03-25	4.380	4.402	4.324	4.364	4.209	1,357,572
2026-03-24	4.348	4.348	4.204	4.276	4.124	1,063,178
2026-03-23	3.960	4.350	3.908	4.288	4.135	2,460,279
2026-03-20	4.242	4.248	4.048	4.050	3.906	1,824,390
2026-03-19	4.356	4.356	4.162	4.186	4.037	2,302,710
2026-03-18	4.470	4.480	4.326	4.348	4.193	1,521,553
2026-03-17	4.368	4.468	4.350	4.414	4.257	1,147,931
2026-03-16	4.400	4.428	4.302	4.368	4.213	1,851,694
2026-03-13	4.520	4.520	4.384	4.398	4.242	2,553,537
2026-03-12	4.780	4.780	4.550	4.550	4.388	3,057,140
2026-03-11	4.592	4.822	4.550	4.780	4.610	4,021,156
2026-03-10	4.740	4.820	4.560	4.572	4.409	3,002,844
2026-03-09	4.606	4.606	4.504	4.584	4.421	1,689,804
2026-03-06	4.668	4.730	4.514	4.730	4.562	1,883,690
2026-03-05	4.724	4.730	4.610	4.616	4.452	1,678,040
2026-03-04	4.586	4.896	4.492	4.724	4.556	3,868,989
2026-03-03	5.015	5.020	4.594	4.630	4.465	4,553,095
2026-03-02	4.960	5.140	4.902	5.120	4.938	2,434,527
2026-02-27	5.235	5.260	5.090	5.205	5.020	1,685,419
2026-02-26	5.360	5.400	5.220	5.230	5.044	1,328,548
2026-02-25	5.310	5.400	5.300	5.350	5.160	1,296,541
2026-02-24	5.240	5.310	5.175	5.290	5.102	1,057,473
2026-02-23	5.095	5.335	5.065	5.250	5.063	2,823,416
2026-02-20	5.055	5.145	5.030	5.080	4.899	1,677,941
2026-02-19	5.165	5.165	4.904	5.055	4.875	2,931,167
2026-02-18	4.966	5.180	4.934	5.150	4.967	2,986,920
2026-02-17	4.974	4.990	4.892	4.946	4.770	1,187,146
2026-02-16	4.950	5.005	4.930	4.980	4.803	744,187
2026-02-13	4.928	4.952	4.858	4.952	4.776	1,449,746
2026-02-12	5.015	5.080	4.920	4.940	4.764	1,336,927
2026-02-11	4.956	5.030	4.906	4.970	4.793	1,279,280
2026-02-10	5.060	5.060	4.920	4.920	4.745	2,135,798
2026-02-09	4.900	5.105	4.894	5.100	4.919	2,980,665
2026-02-06	4.640	4.850	4.628	4.850	4.677	2,047,201
2026-02-05	4.672	4.696	4.590	4.632	4.467	1,061,751
2026-02-04	4.598	4.788	4.590	4.672	4.506	2,909,207

← NewerPage 3 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.