Mota-Engil SGPS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.660 | 4.774 | 4.618 | 4.654 | 4.654 | 1,311,273 |
| 2026-10-15 | 4.796 | 4.808 | 4.666 | 4.710 | 4.710 | 1,259,928 |
| 2026-10-14 | 4.750 | 4.810 | 4.740 | 4.810 | 4.810 | 1,055,514 |
| 2026-10-13 | 4.680 | 4.768 | 4.670 | 4.740 | 4.740 | 787,825 |
| 2026-10-12 | 4.682 | 4.690 | 4.610 | 4.686 | 4.686 | 661,849 |
| 2026-10-09 | 4.660 | 4.698 | 4.606 | 4.650 | 4.650 | 1,104,187 |
| 2026-10-08 | 4.662 | 4.662 | 4.456 | 4.586 | 4.586 | 2,491,177 |
| 2026-10-07 | 4.824 | 4.848 | 4.644 | 4.662 | 4.662 | 2,264,551 |
| 2026-10-06 | 4.850 | 4.908 | 4.820 | 4.826 | 4.826 | 1,086,174 |
| 2026-10-05 | 5.000 | 5.015 | 4.820 | 4.832 | 4.832 | 1,660,921 |
| 2026-10-02 | 5.120 | 5.120 | 4.902 | 5.035 | 5.035 | 2,207,012 |
| 2026-10-01 | 5.100 | 5.150 | 5.025 | 5.090 | 5.090 | 1,288,582 |
| 2026-09-30 | 5.170 | 5.215 | 5.100 | 5.100 | 5.100 | 1,427,830 |
| 2026-09-29 | 5.300 | 5.300 | 5.155 | 5.155 | 5.155 | 1,811,720 |
| 2026-09-28 | 5.335 | 5.350 | 5.165 | 5.250 | 5.250 | 2,371,122 |
| 2026-09-25 | 5.440 | 5.470 | 5.275 | 5.280 | 5.280 | 2,104,135 |
| 2026-09-24 | 5.230 | 5.460 | 5.170 | 5.390 | 5.390 | 3,680,744 |
| 2026-09-23 | 5.250 | 5.295 | 5.175 | 5.260 | 5.260 | 1,688,216 |
| 2026-09-22 | 5.145 | 5.195 | 5.070 | 5.145 | 5.145 | 1,266,642 |
| 2026-09-21 | 5.055 | 5.145 | 5.040 | 5.115 | 5.115 | 1,509,319 |
| 2026-09-18 | 5.020 | 5.090 | 5.000 | 5.015 | 5.015 | 1,656,187 |
Page 1 of 1 · 21 trading days
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.