Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.810 | 5.855 | 5.720 | 5.735 | 5.531 | 1,139,265 |
| 2025-11-06 | 5.870 | 5.880 | 5.750 | 5.770 | 5.565 | 1,423,690 |
| 2025-11-05 | 5.800 | 5.910 | 5.770 | 5.865 | 5.656 | 1,483,703 |
| 2025-11-04 | 5.850 | 5.850 | 5.680 | 5.800 | 5.594 | 1,402,486 |
| 2025-11-03 | 6.020 | 6.060 | 5.835 | 5.895 | 5.685 | 1,593,948 |
| 2025-10-31 | 6.180 | 6.190 | 6.000 | 6.000 | 5.787 | 1,298,510 |
| 2025-10-30 | 6.110 | 6.160 | 6.020 | 6.145 | 5.926 | 1,309,396 |
| 2025-10-29 | 6.100 | 6.210 | 6.025 | 6.140 | 5.922 | 1,782,957 |
| 2025-10-28 | 6.120 | 6.120 | 5.960 | 6.070 | 5.854 | 1,167,980 |
| 2025-10-27 | 6.050 | 6.130 | 6.000 | 6.125 | 5.907 | 2,216,849 |
| 2025-10-24 | 5.875 | 6.035 | 5.830 | 6.005 | 5.791 | 2,041,458 |
| 2025-10-23 | 5.805 | 5.880 | 5.720 | 5.880 | 5.671 | 1,270,145 |
| 2025-10-22 | 5.825 | 5.955 | 5.755 | 5.780 | 5.574 | 2,282,904 |
| 2025-10-21 | 5.990 | 6.015 | 5.725 | 5.755 | 5.550 | 2,249,124 |
| 2025-10-20 | 5.770 | 6.020 | 5.770 | 5.975 | 5.762 | 2,407,799 |
← NewerPage 5 of 5 · 255 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.