Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.520 | 4.602 | 4.502 | 4.576 | 4.413 | 1,471,445 |
| 2026-02-02 | 4.410 | 4.516 | 4.364 | 4.516 | 4.355 | 1,117,726 |
| 2026-01-30 | 4.440 | 4.474 | 4.410 | 4.456 | 4.297 | 1,206,813 |
| 2026-01-29 | 4.390 | 4.556 | 4.390 | 4.438 | 4.280 | 2,082,155 |
| 2026-01-28 | 4.440 | 4.464 | 4.358 | 4.378 | 4.222 | 1,555,128 |
| 2026-01-27 | 4.450 | 4.498 | 4.392 | 4.440 | 4.282 | 1,123,114 |
| 2026-01-26 | 4.516 | 4.540 | 4.372 | 4.402 | 4.245 | 2,304,962 |
| 2026-01-23 | 4.606 | 4.620 | 4.464 | 4.478 | 4.319 | 1,883,973 |
| 2026-01-22 | 4.620 | 4.686 | 4.580 | 4.628 | 4.463 | 2,303,880 |
| 2026-01-21 | 4.730 | 4.730 | 4.408 | 4.500 | 4.340 | 4,769,697 |
| 2026-01-20 | 4.940 | 4.940 | 4.658 | 4.734 | 4.566 | 4,119,736 |
| 2026-01-19 | 5.020 | 5.055 | 4.940 | 4.980 | 4.803 | 1,396,919 |
| 2026-01-16 | 5.035 | 5.135 | 5.035 | 5.095 | 4.914 | 1,279,449 |
| 2026-01-15 | 5.030 | 5.085 | 4.934 | 5.050 | 4.870 | 1,725,845 |
| 2026-01-14 | 5.035 | 5.055 | 4.960 | 5.000 | 4.822 | 1,464,505 |
| 2026-01-13 | 5.130 | 5.130 | 4.940 | 4.994 | 4.816 | 1,979,091 |
| 2026-01-12 | 5.080 | 5.155 | 4.988 | 5.130 | 4.948 | 2,078,366 |
| 2026-01-09 | 5.180 | 5.180 | 5.015 | 5.065 | 4.885 | 1,422,164 |
| 2026-01-08 | 5.140 | 5.180 | 5.100 | 5.150 | 4.967 | 1,164,612 |
| 2026-01-07 | 5.165 | 5.165 | 5.075 | 5.130 | 4.948 | 1,263,743 |
| 2026-01-06 | 5.000 | 5.205 | 4.994 | 5.120 | 4.938 | 2,511,567 |
| 2026-01-05 | 5.020 | 5.045 | 4.940 | 5.010 | 4.832 | 1,308,259 |
| 2026-01-02 | 4.950 | 5.015 | 4.920 | 5.000 | 4.822 | 1,877,188 |
| 2025-12-31 | 4.944 | 4.974 | 4.886 | 4.948 | 4.772 | 787,848 |
| 2025-12-30 | 4.800 | 4.956 | 4.798 | 4.956 | 4.780 | 1,465,972 |
| 2025-12-29 | 5.005 | 5.020 | 4.824 | 4.854 | 4.681 | 2,600,134 |
| 2025-12-24 | 5.005 | 5.020 | 4.908 | 5.010 | 4.832 | 952,848 |
| 2025-12-23 | 5.120 | 5.145 | 4.960 | 5.020 | 4.841 | 1,745,077 |
| 2025-12-22 | 5.125 | 5.245 | 5.050 | 5.160 | 4.976 | 2,827,604 |
| 2025-12-19 | 4.914 | 5.125 | 4.910 | 5.125 | 4.943 | 2,069,935 |
| 2025-12-18 | 4.814 | 4.930 | 4.780 | 4.930 | 4.755 | 2,866,844 |
| 2025-12-17 | 4.880 | 4.930 | 4.736 | 4.754 | 4.585 | 1,987,798 |
| 2025-12-16 | 4.834 | 4.880 | 4.782 | 4.836 | 4.664 | 1,785,470 |
| 2025-12-15 | 4.798 | 4.934 | 4.778 | 4.876 | 4.703 | 2,076,361 |
| 2025-12-12 | 4.850 | 4.886 | 4.700 | 4.738 | 4.569 | 1,845,015 |
| 2025-12-11 | 4.630 | 4.840 | 4.590 | 4.840 | 4.668 | 2,988,846 |
| 2025-12-10 | 4.684 | 4.684 | 4.502 | 4.576 | 4.413 | 1,592,662 |
| 2025-12-09 | 4.710 | 4.758 | 4.658 | 4.680 | 4.514 | 1,346,503 |
| 2025-12-08 | 4.732 | 4.768 | 4.600 | 4.720 | 4.552 | 2,260,656 |
| 2025-12-05 | 4.704 | 4.790 | 4.634 | 4.634 | 4.469 | 1,745,700 |
| 2025-12-04 | 4.710 | 4.760 | 4.650 | 4.700 | 4.533 | 876,193 |
| 2025-12-03 | 4.670 | 4.844 | 4.650 | 4.694 | 4.527 | 1,956,299 |
| 2025-12-02 | 4.630 | 4.732 | 4.622 | 4.676 | 4.510 | 1,246,748 |
| 2025-12-01 | 4.740 | 4.740 | 4.630 | 4.640 | 4.475 | 1,285,916 |
| 2025-11-28 | 4.756 | 4.790 | 4.700 | 4.746 | 4.577 | 1,389,248 |
| 2025-11-27 | 4.834 | 4.900 | 4.730 | 4.756 | 4.587 | 1,986,102 |
| 2025-11-26 | 4.898 | 4.898 | 4.740 | 4.832 | 4.660 | 2,470,926 |
| 2025-11-25 | 5.000 | 5.015 | 4.832 | 4.856 | 4.683 | 1,995,137 |
| 2025-11-24 | 5.060 | 5.135 | 4.940 | 4.994 | 4.816 | 1,659,631 |
| 2025-11-21 | 4.976 | 5.060 | 4.904 | 4.986 | 4.809 | 1,880,206 |
| 2025-11-20 | 5.200 | 5.225 | 4.954 | 5.065 | 4.885 | 2,939,677 |
| 2025-11-19 | 5.520 | 5.550 | 5.090 | 5.110 | 4.928 | 3,869,991 |
| 2025-11-18 | 5.695 | 5.695 | 5.475 | 5.515 | 5.319 | 2,051,747 |
| 2025-11-17 | 5.810 | 5.895 | 5.720 | 5.730 | 5.526 | 1,174,257 |
| 2025-11-14 | 5.820 | 5.830 | 5.660 | 5.800 | 5.594 | 2,946,243 |
| 2025-11-13 | 5.835 | 6.055 | 5.800 | 5.820 | 5.613 | 3,014,319 |
| 2025-11-12 | 5.800 | 5.835 | 5.745 | 5.800 | 5.594 | 884,785 |
| 2025-11-11 | 5.915 | 5.950 | 5.730 | 5.780 | 5.574 | 1,451,524 |
| 2025-11-10 | 5.825 | 6.040 | 5.825 | 5.920 | 5.709 | 1,851,122 |
| 2025-11-07 | 5.810 | 5.855 | 5.720 | 5.735 | 5.531 | 1,139,265 |
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.