Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.480 | 4.480 | 3.206 | 4.480 | 4.480 | 0 |
| 2026-10-22 | 4.486 | 4.486 | 3.206 | 4.486 | 4.486 | 0 |
| 2026-10-21 | 4.648 | 4.648 | 3.206 | 4.648 | 4.648 | 0 |
| 2026-10-20 | 4.637 | 4.637 | 3.206 | 4.637 | 4.637 | 0 |
| 2026-10-19 | 4.613 | 4.613 | 3.206 | 4.613 | 4.613 | 0 |
| 2026-10-16 | 4.715 | 4.717 | 3.206 | 4.717 | 4.717 | 0 |
| 2026-10-15 | 4.802 | 4.810 | 4.680 | 4.722 | 4.722 | 4,632 |
| 2026-10-14 | 4.773 | 4.810 | 4.730 | 4.792 | 4.792 | 70,484 |
| 2026-10-13 | 4.680 | 4.764 | 4.680 | 4.750 | 4.750 | 9,799 |
| 2026-10-12 | 4.685 | 4.690 | 4.620 | 4.670 | 4.670 | 8,817 |
| 2026-10-09 | 4.670 | 4.704 | 4.630 | 4.670 | 4.670 | 12,822 |
| 2026-10-08 | 4.560 | 4.690 | 4.476 | 4.560 | 4.560 | 131,924 |
| 2026-10-07 | 4.820 | 4.850 | 4.650 | 4.674 | 4.674 | 13,036 |
| 2026-10-06 | 4.841 | 4.918 | 4.828 | 4.836 | 4.836 | 12,915 |
| 2026-10-05 | 5.007 | 5.050 | 4.820 | 4.824 | 4.824 | 33,933 |
| 2026-10-02 | 5.083 | 5.125 | 4.916 | 5.064 | 5.064 | 14,023 |
| 2026-10-01 | 5.065 | 5.145 | 5.030 | 5.133 | 5.133 | 8,573 |
| 2026-09-30 | 5.193 | 5.215 | 5.105 | 5.122 | 5.122 | 24,177 |
| 2026-09-29 | 5.220 | 5.300 | 5.160 | 5.160 | 5.160 | 40,835 |
| 2026-09-28 | 5.193 | 5.335 | 5.165 | 5.265 | 5.265 | 13,891 |
| 2026-09-25 | 5.450 | 5.465 | 5.275 | 5.280 | 5.280 | 104,558 |
| 2026-09-24 | 5.260 | 5.450 | 5.185 | 5.425 | 5.425 | 246,045 |
| 2026-09-23 | 5.215 | 5.290 | 5.180 | 5.285 | 5.285 | 28,052 |
| 2026-09-22 | 5.118 | 5.195 | 5.070 | 5.165 | 5.165 | 53,498 |
| 2026-09-21 | 5.046 | 5.150 | 5.030 | 5.120 | 5.120 | 31,915 |
| 2026-09-18 | 5.054 | 5.090 | 5.000 | 5.054 | 5.054 | 33,756 |
| 2026-09-17 | 4.973 | 5.000 | 4.922 | 4.973 | 4.973 | 28,367 |
| 2026-09-16 | 4.905 | 4.960 | 4.856 | 4.905 | 4.905 | 16,514 |
| 2026-09-15 | 4.740 | 4.872 | 4.718 | 4.807 | 4.807 | 37,520 |
| 2026-09-14 | 4.943 | 4.992 | 4.780 | 4.842 | 4.842 | 79,368 |
| 2026-09-11 | 4.869 | 4.996 | 4.862 | 4.942 | 4.942 | 21,756 |
| 2026-09-10 | 4.879 | 4.978 | 4.879 | 4.879 | 4.879 | 29,504 |
| 2026-09-09 | 5.085 | 5.120 | 4.900 | 4.948 | 4.948 | 44,130 |
| 2026-09-08 | 4.820 | 5.080 | 4.780 | 4.955 | 4.955 | 67,843 |
| 2026-09-07 | 4.800 | 4.800 | 4.732 | 4.768 | 4.768 | 17,677 |
| 2026-09-04 | 4.820 | 4.832 | 4.752 | 4.820 | 4.820 | 133,971 |
| 2026-09-03 | 4.775 | 4.794 | 4.726 | 4.775 | 4.775 | 22,711 |
| 2026-09-02 | 4.824 | 4.824 | 4.740 | 4.756 | 4.756 | 103,046 |
| 2026-09-01 | 4.765 | 4.810 | 4.734 | 4.802 | 4.802 | 26,061 |
| 2026-08-28 | 4.756 | 4.906 | 4.728 | 4.889 | 4.889 | 28,855 |
| 2026-08-27 | 4.654 | 4.830 | 4.614 | 4.797 | 4.797 | 96,711 |
| 2026-08-26 | 4.678 | 4.718 | 4.652 | 4.674 | 4.674 | 18,326 |
| 2026-08-25 | 4.557 | 4.700 | 4.510 | 4.697 | 4.697 | 72,765 |
| 2026-08-24 | 4.518 | 4.545 | 4.502 | 4.533 | 4.533 | 15,510 |
| 2026-08-21 | 4.510 | 4.540 | 4.478 | 4.510 | 4.510 | 24,916 |
| 2026-08-20 | 4.473 | 4.500 | 4.458 | 4.473 | 4.473 | 11,906 |
| 2026-08-19 | 4.498 | 4.530 | 4.452 | 4.498 | 4.498 | 102,001 |
| 2026-08-18 | 4.529 | 4.574 | 4.500 | 4.528 | 4.528 | 19,284 |
| 2026-08-17 | 4.564 | 4.590 | 4.504 | 4.512 | 4.512 | 16,915 |
| 2026-08-14 | 4.549 | 4.570 | 4.528 | 4.549 | 4.549 | 7,125 |
| 2026-08-13 | 4.578 | 4.608 | 4.534 | 4.578 | 4.578 | 27,753 |
| 2026-08-12 | 4.521 | 4.600 | 4.516 | 4.592 | 4.592 | 27,859 |
| 2026-08-11 | 4.484 | 4.546 | 4.482 | 4.520 | 4.520 | 20,817 |
| 2026-08-10 | 4.527 | 4.558 | 4.496 | 4.506 | 4.506 | 20,331 |
| 2026-08-07 | 4.527 | 4.576 | 4.518 | 4.527 | 4.527 | 9,614 |
| 2026-08-06 | 4.594 | 4.600 | 4.542 | 4.594 | 4.594 | 16,852 |
| 2026-08-05 | 4.656 | 4.670 | 4.566 | 4.590 | 4.590 | 36,621 |
| 2026-08-04 | 4.662 | 4.690 | 4.626 | 4.655 | 4.655 | 19,124 |
| 2026-08-03 | 4.717 | 4.784 | 4.638 | 4.650 | 4.650 | 16,813 |
| 2026-07-31 | 4.720 | 4.726 | 4.644 | 4.652 | 4.652 | 8,558 |
Page 1 of 2 · 66 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.