Mota-Engil SGPS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	3.010	3.042	2.944	2.950	2.747	2,495,556
2025-02-24	3.010	3.044	2.984	3.012	2.805	1,643,169
2025-02-21	3.022	3.036	2.978	3.004	2.797	1,288,506
2025-02-20	3.054	3.090	2.944	3.008	2.801	1,991,604
2025-02-19	3.098	3.120	2.996	3.054	2.844	2,119,828
2025-02-18	2.890	3.050	2.886	3.050	2.840	4,323,141
2025-02-17	2.880	2.922	2.870	2.870	2.673	660,869
2025-02-14	2.900	2.926	2.880	2.886	2.687	1,052,713
2025-02-13	2.904	2.912	2.862	2.896	2.697	1,259,162
2025-02-12	2.900	2.920	2.854	2.874	2.676	1,380,233
2025-02-11	2.830	3.000	2.830	2.926	2.725	2,607,762
2025-02-10	2.868	2.900	2.772	2.836	2.641	1,227,190
2025-02-07	2.886	2.912	2.862	2.862	2.665	725,284
2025-02-06	2.902	2.938	2.854	2.856	2.660	749,246
2025-02-05	2.928	2.928	2.868	2.886	2.687	766,746
2025-02-04	2.860	2.920	2.850	2.900	2.700	973,976
2025-02-03	2.790	2.872	2.776	2.840	2.645	1,344,370
2025-01-31	2.982	2.990	2.874	2.886	2.687	2,020,386
2025-01-30	2.970	3.000	2.962	2.976	2.771	798,347
2025-01-29	2.934	3.008	2.918	2.972	2.768	1,796,269
2025-01-28	3.032	3.066	2.892	2.896	2.697	2,510,525
2025-01-27	2.964	3.044	2.950	3.036	2.827	1,557,771
2025-01-24	3.040	3.112	2.982	3.002	2.795	2,421,911
2025-01-23	3.020	3.068	3.020	3.030	2.822	711,843
2025-01-22	3.030	3.120	3.014	3.044	2.835	2,834,510
2025-01-21	3.072	3.072	2.928	3.024	2.816	2,851,147
2025-01-20	2.984	3.060	2.918	3.058	2.848	3,808,993
2025-01-17	2.880	2.984	2.880	2.984	2.779	3,404,310
2025-01-16	2.836	2.880	2.804	2.864	2.667	1,466,343
2025-01-15	2.750	2.816	2.750	2.816	2.622	994,931
2025-01-14	2.720	2.772	2.720	2.732	2.544	845,098
2025-01-13	2.710	2.770	2.684	2.716	2.529	1,121,865
2025-01-10	2.796	2.810	2.708	2.714	2.527	1,506,635
2025-01-09	2.800	2.826	2.778	2.796	2.604	801,522
2025-01-08	2.700	2.834	2.672	2.822	2.628	3,608,174
2025-01-07	3.096	3.096	2.732	2.736	2.548	6,635,061
2025-01-06	3.024	3.096	2.986	3.056	2.846	2,323,625
2025-01-03	2.920	3.016	2.920	3.004	2.797	1,972,702
2025-01-02	2.916	2.944	2.850	2.924	2.723	1,438,402
2024-12-31	2.908	2.922	2.872	2.914	2.714	1,130,612
2024-12-30	2.932	2.946	2.892	2.914	2.714	1,593,436
2024-12-27	2.838	2.928	2.830	2.928	2.727	2,410,080
2024-12-24	2.786	2.846	2.770	2.820	2.626	1,464,785
2024-12-23	2.768	2.814	2.754	2.786	2.594	1,635,654
2024-12-20	2.746	2.790	2.722	2.768	2.578	1,081,986
2024-12-19	2.750	2.822	2.726	2.752	2.563	2,016,660
2024-12-18	2.740	2.844	2.740	2.788	2.596	2,276,983
2024-12-17	2.764	2.780	2.716	2.728	2.540	1,019,664
2024-12-16	2.820	2.836	2.676	2.782	2.591	2,678,535
2024-12-13	2.800	2.862	2.790	2.820	2.626	2,599,482
2024-12-12	2.766	2.838	2.726	2.778	2.587	2,493,283
2024-12-11	2.652	2.750	2.628	2.744	2.555	2,272,657
2024-12-10	2.660	2.688	2.556	2.652	2.470	2,324,431
2024-12-09	2.630	2.698	2.620	2.662	2.479	1,554,579
2024-12-06	2.488	2.628	2.488	2.624	2.443	3,576,067
2024-12-05	2.830	2.854	2.490	2.490	2.319	7,997,164
2024-12-04	2.702	2.814	2.702	2.814	2.620	2,752,963
2024-12-03	2.694	2.730	2.670	2.698	2.512	1,261,549
2024-12-02	2.610	2.716	2.604	2.672	2.488	2,386,940
2024-11-29	2.576	2.614	2.562	2.610	2.430	782,094

← NewerPage 8 of 22 · 1,284 trading daysOlder →

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.