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 |
| 2025-10-17 | 5.730 | 5.885 | 5.615 | 5.735 | 5.531 | 2,161,758 |
| 2025-10-16 | 5.775 | 5.820 | 5.610 | 5.815 | 5.608 | 2,299,739 |
| 2025-10-15 | 5.850 | 6.030 | 5.725 | 5.750 | 5.545 | 4,197,268 |
| 2025-10-14 | 5.750 | 5.770 | 5.560 | 5.760 | 5.555 | 2,568,280 |
| 2025-10-13 | 5.700 | 5.830 | 5.630 | 5.795 | 5.589 | 2,288,468 |
| 2025-10-10 | 5.725 | 5.785 | 5.390 | 5.680 | 5.478 | 4,536,211 |
| 2025-10-09 | 5.660 | 5.850 | 5.635 | 5.760 | 5.555 | 3,402,470 |
| 2025-10-08 | 5.475 | 5.655 | 5.410 | 5.645 | 5.444 | 3,034,875 |
| 2025-10-07 | 5.215 | 5.520 | 5.200 | 5.480 | 5.285 | 4,650,072 |
| 2025-10-06 | 4.974 | 5.195 | 4.954 | 5.195 | 5.010 | 2,687,936 |
| 2025-10-03 | 5.020 | 5.065 | 4.960 | 4.998 | 4.820 | 1,351,623 |
| 2025-10-02 | 5.030 | 5.030 | 4.890 | 4.994 | 4.816 | 2,152,147 |
| 2025-10-01 | 5.050 | 5.065 | 4.986 | 5.000 | 4.822 | 1,662,927 |
| 2025-09-30 | 5.065 | 5.110 | 4.984 | 5.100 | 4.919 | 2,011,092 |
| 2025-09-29 | 5.090 | 5.190 | 5.050 | 5.060 | 4.880 | 2,340,698 |
| 2025-09-26 | 5.090 | 5.155 | 5.035 | 5.050 | 4.870 | 1,946,798 |
| 2025-09-25 | 5.130 | 5.145 | 5.030 | 5.065 | 4.885 | 1,640,205 |
| 2025-09-24 | 5.220 | 5.225 | 5.125 | 5.145 | 4.962 | 1,409,385 |
| 2025-09-23 | 5.300 | 5.355 | 5.220 | 5.220 | 5.034 | 1,207,691 |
| 2025-09-22 | 5.375 | 5.375 | 5.245 | 5.260 | 5.073 | 1,154,057 |
| 2025-09-19 | 5.430 | 5.470 | 5.350 | 5.360 | 5.169 | 1,771,497 |
| 2025-09-18 | 5.195 | 5.330 | 5.190 | 5.330 | 5.140 | 2,054,754 |
| 2025-09-17 | 5.090 | 5.245 | 5.005 | 5.165 | 4.981 | 2,303,379 |
| 2025-09-16 | 5.140 | 5.160 | 5.080 | 5.090 | 4.909 | 1,305,769 |
| 2025-09-15 | 5.080 | 5.155 | 5.025 | 5.125 | 4.943 | 1,967,049 |
| 2025-09-12 | 5.110 | 5.175 | 4.980 | 5.045 | 4.866 | 2,140,848 |
| 2025-09-11 | 4.940 | 5.165 | 4.936 | 5.165 | 4.981 | 3,203,306 |
| 2025-09-10 | 4.956 | 5.000 | 4.728 | 4.924 | 4.749 | 3,818,394 |
| 2025-09-09 | 5.545 | 5.580 | 4.930 | 4.930 | 4.755 | 5,463,670 |
| 2025-09-08 | 5.240 | 5.585 | 5.225 | 5.580 | 5.382 | 4,041,692 |
| 2025-09-05 | 5.105 | 5.235 | 5.070 | 5.100 | 4.919 | 2,300,619 |
| 2025-09-04 | 4.900 | 5.145 | 4.894 | 5.100 | 4.919 | 1,920,829 |
| 2025-09-03 | 4.900 | 4.952 | 4.848 | 4.910 | 4.735 | 1,262,940 |
| 2025-09-02 | 4.938 | 4.960 | 4.782 | 4.852 | 4.679 | 2,025,435 |
| 2025-09-01 | 5.065 | 5.160 | 4.928 | 4.940 | 4.764 | 2,625,303 |
| 2025-08-29 | 5.055 | 5.065 | 4.910 | 5.055 | 4.875 | 2,356,044 |
| 2025-08-28 | 4.776 | 5.060 | 4.776 | 5.050 | 4.870 | 5,528,735 |
| 2025-08-27 | 4.884 | 4.970 | 4.686 | 4.758 | 4.589 | 2,535,026 |
| 2025-08-26 | 4.978 | 4.980 | 4.794 | 4.842 | 4.670 | 4,016,652 |
| 2025-08-25 | 5.200 | 5.270 | 5.030 | 5.030 | 4.851 | 2,135,784 |
| 2025-08-22 | 5.315 | 5.405 | 5.170 | 5.190 | 5.005 | 2,702,051 |
| 2025-08-21 | 5.515 | 5.580 | 5.270 | 5.335 | 5.145 | 4,166,263 |
| 2025-08-20 | 5.630 | 5.705 | 5.440 | 5.520 | 5.324 | 6,014,891 |
| 2025-08-19 | 5.695 | 5.740 | 5.565 | 5.625 | 5.425 | 2,629,325 |
| 2025-08-18 | 5.600 | 5.770 | 5.550 | 5.695 | 5.492 | 4,282,109 |
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.