Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.490 | 5.640 | 5.475 | 5.555 | 5.357 | 4,065,558 |
| 2025-08-14 | 5.460 | 5.625 | 5.405 | 5.475 | 5.280 | 3,171,990 |
| 2025-08-13 | 5.340 | 5.640 | 5.340 | 5.440 | 5.246 | 3,992,534 |
| 2025-08-12 | 5.245 | 5.350 | 5.140 | 5.350 | 5.160 | 2,874,962 |
| 2025-08-11 | 5.270 | 5.360 | 5.175 | 5.240 | 5.054 | 4,019,766 |
| 2025-08-08 | 5.200 | 5.285 | 5.155 | 5.225 | 5.039 | 2,649,148 |
| 2025-08-07 | 5.000 | 5.200 | 5.000 | 5.175 | 4.991 | 2,904,357 |
| 2025-08-06 | 4.874 | 5.150 | 4.818 | 4.976 | 4.799 | 3,971,373 |
| 2025-08-05 | 4.710 | 4.912 | 4.688 | 4.798 | 4.627 | 3,117,817 |
| 2025-08-04 | 4.460 | 4.736 | 4.460 | 4.694 | 4.527 | 3,730,365 |
| 2025-08-01 | 4.474 | 4.494 | 4.402 | 4.440 | 4.282 | 1,489,218 |
| 2025-07-31 | 4.456 | 4.540 | 4.456 | 4.494 | 4.334 | 2,025,216 |
| 2025-07-30 | 4.428 | 4.538 | 4.406 | 4.464 | 4.305 | 2,140,602 |
| 2025-07-29 | 4.322 | 4.482 | 4.308 | 4.424 | 4.267 | 2,560,479 |
| 2025-07-28 | 4.228 | 4.374 | 4.228 | 4.316 | 4.162 | 2,392,524 |
| 2025-07-25 | 4.190 | 4.210 | 4.120 | 4.184 | 4.035 | 1,455,813 |
| 2025-07-24 | 4.234 | 4.262 | 4.200 | 4.202 | 4.053 | 1,188,093 |
| 2025-07-23 | 4.192 | 4.238 | 4.170 | 4.200 | 4.051 | 876,269 |
| 2025-07-22 | 4.222 | 4.248 | 4.158 | 4.192 | 4.043 | 1,017,710 |
| 2025-07-21 | 4.264 | 4.280 | 4.154 | 4.186 | 4.037 | 772,147 |
| 2025-07-18 | 4.290 | 4.316 | 4.234 | 4.240 | 4.089 | 1,093,316 |
| 2025-07-17 | 4.268 | 4.318 | 4.234 | 4.258 | 4.107 | 1,249,910 |
| 2025-07-16 | 4.250 | 4.350 | 4.238 | 4.238 | 4.087 | 1,576,266 |
| 2025-07-15 | 4.200 | 4.358 | 4.192 | 4.276 | 4.124 | 2,358,412 |
| 2025-07-14 | 4.140 | 4.212 | 4.120 | 4.166 | 4.018 | 1,243,062 |
| 2025-07-11 | 4.252 | 4.284 | 4.164 | 4.200 | 4.051 | 1,229,280 |
| 2025-07-10 | 4.210 | 4.308 | 4.188 | 4.252 | 4.101 | 2,034,069 |
| 2025-07-09 | 4.036 | 4.234 | 4.036 | 4.210 | 4.060 | 3,350,945 |
| 2025-07-08 | 4.002 | 4.038 | 3.988 | 4.036 | 3.892 | 1,373,349 |
| 2025-07-07 | 3.910 | 4.092 | 3.910 | 4.004 | 3.862 | 2,812,778 |
| 2025-07-04 | 3.900 | 3.922 | 3.850 | 3.904 | 3.765 | 1,330,621 |
| 2025-07-03 | 3.920 | 3.958 | 3.906 | 3.932 | 3.792 | 1,475,594 |
| 2025-07-02 | 3.840 | 3.994 | 3.840 | 3.914 | 3.775 | 2,588,536 |
| 2025-07-01 | 3.854 | 3.878 | 3.814 | 3.826 | 3.690 | 1,731,102 |
| 2025-06-30 | 3.850 | 3.882 | 3.760 | 3.838 | 3.701 | 1,476,700 |
| 2025-06-27 | 3.792 | 3.838 | 3.762 | 3.838 | 3.701 | 1,506,984 |
| 2025-06-26 | 3.708 | 3.798 | 3.698 | 3.774 | 3.640 | 1,895,005 |
| 2025-06-25 | 3.768 | 3.834 | 3.676 | 3.682 | 3.551 | 1,947,384 |
| 2025-06-24 | 3.690 | 3.778 | 3.610 | 3.724 | 3.592 | 2,906,160 |
| 2025-06-23 | 3.578 | 3.600 | 3.518 | 3.584 | 3.457 | 2,310,491 |
| 2025-06-20 | 3.666 | 3.710 | 3.610 | 3.614 | 3.485 | 2,498,026 |
| 2025-06-19 | 3.756 | 3.792 | 3.610 | 3.622 | 3.493 | 2,022,637 |
| 2025-06-18 | 3.872 | 3.914 | 3.746 | 3.792 | 3.657 | 2,274,506 |
| 2025-06-17 | 4.090 | 4.090 | 3.850 | 3.888 | 3.750 | 4,929,653 |
| 2025-06-16 | 4.086 | 4.136 | 4.036 | 4.078 | 3.933 | 2,084,184 |
| 2025-06-13 | 4.100 | 4.142 | 4.060 | 4.072 | 3.927 | 1,969,379 |
| 2025-06-12 | 4.170 | 4.220 | 4.130 | 4.178 | 4.029 | 1,821,990 |
| 2025-06-11 | 4.170 | 4.258 | 4.166 | 4.182 | 4.033 | 1,129,354 |
| 2025-06-10 | 4.244 | 4.284 | 4.120 | 4.192 | 4.043 | 2,223,827 |
| 2025-06-09 | 4.390 | 4.418 | 4.344 | 4.344 | 4.045 | 2,032,905 |
| 2025-06-06 | 4.442 | 4.474 | 4.384 | 4.396 | 4.094 | 1,437,080 |
| 2025-06-05 | 4.520 | 4.536 | 4.400 | 4.462 | 4.155 | 2,259,024 |
| 2025-06-04 | 4.528 | 4.620 | 4.454 | 4.524 | 4.213 | 2,756,324 |
| 2025-06-03 | 4.532 | 4.552 | 4.462 | 4.528 | 4.216 | 1,683,008 |
| 2025-06-02 | 4.522 | 4.566 | 4.462 | 4.530 | 4.218 | 1,583,743 |
| 2025-05-30 | 4.590 | 4.698 | 4.490 | 4.490 | 4.181 | 4,507,156 |
| 2025-05-29 | 4.450 | 4.596 | 4.330 | 4.580 | 4.265 | 4,748,143 |
| 2025-05-28 | 4.560 | 4.618 | 4.400 | 4.408 | 4.105 | 4,085,432 |
| 2025-05-27 | 4.772 | 4.800 | 4.322 | 4.528 | 4.216 | 8,224,728 |
| 2025-05-26 | 4.810 | 4.812 | 4.702 | 4.712 | 4.388 | 1,764,821 |
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.