Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.812 | 4.842 | 4.588 | 4.748 | 4.421 | 3,405,897 |
| 2025-05-22 | 4.800 | 4.880 | 4.730 | 4.804 | 4.473 | 2,519,163 |
| 2025-05-21 | 4.760 | 4.820 | 4.630 | 4.810 | 4.479 | 3,244,417 |
| 2025-05-20 | 4.500 | 4.840 | 4.500 | 4.770 | 4.442 | 3,879,954 |
| 2025-05-19 | 4.130 | 4.610 | 4.130 | 4.548 | 4.235 | 5,802,258 |
| 2025-05-16 | 4.188 | 4.188 | 4.078 | 4.134 | 3.850 | 1,867,354 |
| 2025-05-15 | 4.170 | 4.226 | 4.140 | 4.150 | 3.864 | 1,179,975 |
| 2025-05-14 | 4.140 | 4.248 | 4.122 | 4.198 | 3.909 | 3,131,073 |
| 2025-05-13 | 4.012 | 4.230 | 4.012 | 4.158 | 3.872 | 4,828,262 |
| 2025-05-12 | 4.036 | 4.068 | 3.930 | 4.002 | 3.727 | 2,843,013 |
| 2025-05-09 | 3.920 | 4.070 | 3.918 | 3.986 | 3.712 | 3,641,298 |
| 2025-05-08 | 3.960 | 3.992 | 3.836 | 3.914 | 3.645 | 3,150,993 |
| 2025-05-07 | 3.782 | 3.982 | 3.762 | 3.946 | 3.674 | 4,555,174 |
| 2025-05-06 | 3.740 | 3.810 | 3.724 | 3.774 | 3.514 | 3,200,121 |
| 2025-05-05 | 3.720 | 3.740 | 3.652 | 3.694 | 3.440 | 1,399,661 |
| 2025-05-02 | 3.520 | 3.750 | 3.518 | 3.718 | 3.462 | 5,450,662 |
| 2025-04-30 | 3.530 | 3.536 | 3.452 | 3.492 | 3.252 | 1,732,622 |
| 2025-04-29 | 3.482 | 3.562 | 3.470 | 3.528 | 3.285 | 2,441,487 |
| 2025-04-28 | 3.540 | 3.580 | 3.384 | 3.432 | 3.196 | 2,460,268 |
| 2025-04-25 | 3.366 | 3.536 | 3.358 | 3.534 | 3.291 | 5,725,450 |
| 2025-04-24 | 3.300 | 3.364 | 3.300 | 3.354 | 3.123 | 1,111,807 |
| 2025-04-23 | 3.358 | 3.380 | 3.300 | 3.326 | 3.097 | 2,209,507 |
| 2025-04-22 | 3.250 | 3.310 | 3.184 | 3.302 | 3.075 | 1,659,546 |
| 2025-04-17 | 3.500 | 3.500 | 3.230 | 3.252 | 3.028 | 5,489,418 |
| 2025-04-16 | 3.498 | 3.580 | 3.462 | 3.520 | 3.278 | 2,415,304 |
| 2025-04-15 | 3.358 | 3.514 | 3.340 | 3.514 | 3.272 | 3,861,306 |
| 2025-04-14 | 3.260 | 3.382 | 3.206 | 3.354 | 3.123 | 2,890,722 |
| 2025-04-11 | 3.206 | 3.242 | 3.116 | 3.196 | 2.976 | 2,297,132 |
| 2025-04-10 | 3.314 | 3.318 | 3.152 | 3.160 | 2.943 | 2,401,284 |
| 2025-04-09 | 3.076 | 3.120 | 2.944 | 3.008 | 2.801 | 2,509,015 |
| 2025-04-08 | 3.002 | 3.190 | 2.942 | 3.150 | 2.933 | 2,802,626 |
| 2025-04-07 | 2.902 | 3.066 | 2.810 | 2.916 | 2.715 | 3,157,354 |
| 2025-04-04 | 3.350 | 3.354 | 3.058 | 3.128 | 2.913 | 4,610,460 |
| 2025-04-03 | 3.350 | 3.462 | 3.318 | 3.380 | 3.147 | 2,451,206 |
| 2025-04-02 | 3.410 | 3.516 | 3.358 | 3.418 | 3.183 | 3,377,309 |
| 2025-04-01 | 3.418 | 3.462 | 3.368 | 3.422 | 3.187 | 1,591,360 |
| 2025-03-31 | 3.454 | 3.532 | 3.362 | 3.400 | 3.166 | 3,141,823 |
| 2025-03-28 | 3.476 | 3.532 | 3.442 | 3.508 | 3.267 | 1,860,511 |
| 2025-03-27 | 3.400 | 3.524 | 3.358 | 3.494 | 3.254 | 2,368,671 |
| 2025-03-26 | 3.436 | 3.558 | 3.428 | 3.438 | 3.201 | 2,338,896 |
| 2025-03-25 | 3.330 | 3.466 | 3.322 | 3.430 | 3.194 | 3,111,796 |
| 2025-03-24 | 3.380 | 3.430 | 3.322 | 3.330 | 3.101 | 1,568,881 |
| 2025-03-21 | 3.398 | 3.460 | 3.292 | 3.362 | 3.131 | 2,526,714 |
| 2025-03-20 | 3.410 | 3.438 | 3.316 | 3.386 | 3.153 | 2,008,144 |
| 2025-03-19 | 3.364 | 3.408 | 3.332 | 3.402 | 3.168 | 1,928,743 |
| 2025-03-18 | 3.306 | 3.440 | 3.292 | 3.402 | 3.168 | 3,801,061 |
| 2025-03-17 | 3.250 | 3.340 | 3.202 | 3.272 | 3.047 | 2,267,240 |
| 2025-03-14 | 3.118 | 3.256 | 3.084 | 3.206 | 2.985 | 3,038,381 |
| 2025-03-13 | 3.190 | 3.196 | 3.090 | 3.096 | 2.883 | 2,135,061 |
| 2025-03-12 | 3.090 | 3.214 | 3.080 | 3.198 | 2.978 | 2,712,482 |
| 2025-03-11 | 3.132 | 3.160 | 3.058 | 3.066 | 2.855 | 2,280,171 |
| 2025-03-10 | 3.230 | 3.230 | 3.102 | 3.116 | 2.902 | 3,106,211 |
| 2025-03-07 | 3.266 | 3.268 | 3.168 | 3.230 | 3.008 | 3,125,480 |
| 2025-03-06 | 3.400 | 3.430 | 3.190 | 3.262 | 3.038 | 3,487,613 |
| 2025-03-05 | 3.092 | 3.446 | 3.082 | 3.400 | 3.166 | 10,063,611 |
| 2025-03-04 | 3.084 | 3.126 | 3.000 | 3.032 | 2.823 | 2,696,785 |
| 2025-03-03 | 3.000 | 3.130 | 2.964 | 3.108 | 2.894 | 3,621,396 |
| 2025-02-28 | 3.040 | 3.200 | 2.932 | 2.990 | 2.784 | 8,375,627 |
| 2025-02-27 | 3.116 | 3.204 | 2.966 | 3.038 | 2.829 | 8,865,468 |
| 2025-02-26 | 2.970 | 3.074 | 2.960 | 3.052 | 2.842 | 2,913,775 |
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.