Mota-Engil SGPS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.532	2.626	2.532	2.582	2.404	944,434
2024-11-27	2.558	2.586	2.524	2.548	2.373	753,628
2024-11-26	2.550	2.580	2.516	2.550	2.375	1,446,695
2024-11-25	2.596	2.654	2.584	2.596	2.417	2,678,758
2024-11-22	2.440	2.576	2.410	2.574	2.397	3,026,764
2024-11-21	2.430	2.456	2.414	2.426	2.259	1,141,463
2024-11-20	2.526	2.532	2.416	2.442	2.274	2,299,323
2024-11-19	2.680	2.700	2.462	2.526	2.352	4,252,216
2024-11-18	2.598	2.624	2.562	2.584	2.406	1,316,987
2024-11-15	2.558	2.608	2.556	2.598	2.419	1,224,073
2024-11-14	2.550	2.632	2.546	2.574	2.397	1,023,214
2024-11-13	2.550	2.614	2.550	2.570	2.393	732,441
2024-11-12	2.620	2.634	2.552	2.564	2.388	1,341,097
2024-11-11	2.554	2.714	2.554	2.644	2.462	2,194,023
2024-11-08	2.560	2.600	2.544	2.552	2.376	940,048
2024-11-07	2.484	2.578	2.484	2.566	2.389	1,304,435
2024-11-06	2.548	2.590	2.426	2.476	2.306	1,587,095
2024-11-05	2.548	2.570	2.530	2.540	2.365	637,456
2024-11-04	2.620	2.620	2.530	2.534	2.360	879,292
2024-11-01	2.564	2.614	2.550	2.590	2.412	1,279,329
2024-10-31	2.470	2.572	2.470	2.560	2.384	2,287,984
2024-10-30	2.460	2.494	2.444	2.494	2.322	1,569,903
2024-10-29	2.508	2.514	2.460	2.486	2.315	645,694
2024-10-28	2.540	2.546	2.468	2.494	2.322	736,707
2024-10-25	2.496	2.550	2.468	2.528	2.354	1,026,088
2024-10-24	2.510	2.538	2.500	2.500	2.328	611,791
2024-10-23	2.534	2.550	2.502	2.508	2.335	803,914
2024-10-22	2.530	2.546	2.502	2.546	2.371	648,744
2024-10-21	2.570	2.596	2.524	2.526	2.352	1,116,499
2024-10-18	2.614	2.668	2.582	2.586	2.408	1,043,729
2024-10-17	2.610	2.688	2.586	2.646	2.464	2,620,330
2024-10-16	2.470	2.624	2.466	2.612	2.432	2,684,722
2024-10-15	2.556	2.556	2.462	2.474	2.304	1,526,676
2024-10-14	2.548	2.558	2.528	2.532	2.358	989,084
2024-10-11	2.530	2.576	2.512	2.548	2.373	1,325,967
2024-10-10	2.528	2.570	2.502	2.532	2.358	1,676,744
2024-10-09	2.450	2.556	2.436	2.540	2.365	1,967,513
2024-10-08	2.454	2.488	2.440	2.450	2.281	1,315,119
2024-10-07	2.520	2.520	2.464	2.482	2.311	907,241
2024-10-04	2.458	2.504	2.452	2.500	2.328	1,397,641
2024-10-03	2.484	2.484	2.398	2.446	2.278	1,500,585
2024-10-02	2.472	2.500	2.452	2.480	2.309	1,488,572
2024-10-01	2.554	2.560	2.458	2.466	2.296	2,457,659
2024-09-30	2.576	2.612	2.546	2.566	2.389	1,354,997
2024-09-27	2.612	2.650	2.574	2.602	2.423	2,243,472
2024-09-26	2.522	2.638	2.522	2.610	2.430	2,937,154
2024-09-25	2.520	2.556	2.514	2.514	2.341	1,392,194
2024-09-24	2.512	2.568	2.496	2.538	2.363	2,056,329
2024-09-23	2.500	2.512	2.454	2.496	2.324	1,279,324
2024-09-20	2.532	2.538	2.490	2.500	2.328	1,677,711
2024-09-19	2.550	2.576	2.514	2.540	2.365	2,102,907
2024-09-18	2.520	2.548	2.502	2.512	2.339	1,304,901
2024-09-17	2.516	2.548	2.508	2.528	2.354	1,806,293
2024-09-16	2.510	2.562	2.470	2.504	2.332	2,340,793
2024-09-13	2.480	2.538	2.480	2.510	2.337	2,867,741
2024-09-12	2.490	2.556	2.454	2.472	2.302	2,899,942
2024-09-11	2.408	2.500	2.408	2.464	2.294	2,651,031
2024-09-10	2.500	2.544	2.430	2.430	2.263	5,144,045
2024-09-09	2.500	2.550	2.414	2.502	2.330	2,904,769
2024-09-06	2.676	2.676	2.500	2.504	2.332	5,076,837

← NewerPage 9 of 22 · 1,281 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.