Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.078 | 3.100 | 3.018 | 3.054 | 2.843 | 7,584 |
| 2024-09-02 | 3.033 | 3.108 | 3.030 | 3.093 | 2.880 | 35,703 |
| 2024-08-30 | 3.068 | 3.098 | 3.050 | 3.082 | 2.869 | 33,392 |
| 2024-08-29 | 3.081 | 3.158 | 2.954 | 3.099 | 2.885 | 13,291 |
| 2024-08-28 | 3.474 | 3.558 | 3.046 | 3.210 | 2.988 | 63,549 |
| 2024-08-27 | 3.429 | 3.454 | 3.412 | 3.442 | 3.204 | 14,563 |
| 2024-08-23 | 3.372 | 3.448 | 3.366 | 3.393 | 3.159 | 6,564 |
| 2024-08-22 | 3.376 | 3.416 | 3.370 | 3.371 | 3.138 | 2,680 |
| 2024-08-21 | 3.456 | 3.496 | 3.356 | 3.386 | 3.152 | 7,789 |
| 2024-08-20 | 3.513 | 3.538 | 3.448 | 3.454 | 3.216 | 5,067 |
| 2024-08-19 | 3.472 | 3.506 | 3.446 | 3.500 | 3.259 | 1,354 |
| 2024-08-16 | 3.487 | 3.520 | 3.440 | 3.452 | 3.214 | 1,105 |
| 2024-08-15 | 3.464 | 3.522 | 3.460 | 3.483 | 3.242 | 2,445 |
| 2024-08-14 | 3.450 | 3.476 | 3.412 | 3.430 | 3.193 | 12,633 |
| 2024-08-13 | 3.294 | 3.410 | 3.294 | 3.348 | 3.117 | 11,862 |
| 2024-08-12 | 3.390 | 3.398 | 3.336 | 3.356 | 3.125 | 11,018 |
| 2024-08-09 | 3.380 | 3.392 | 3.336 | 3.349 | 3.118 | 4,769 |
| 2024-08-08 | 3.292 | 3.372 | 3.270 | 3.364 | 3.132 | 5,376 |
| 2024-08-07 | 3.251 | 3.350 | 3.226 | 3.316 | 3.087 | 25,378 |
| 2024-08-06 | 3.382 | 3.400 | 3.226 | 3.289 | 3.062 | 6,674 |
| 2024-08-05 | 3.280 | 3.368 | 3.224 | 3.303 | 3.075 | 21,775 |
| 2024-08-02 | 3.468 | 3.538 | 3.418 | 3.430 | 3.193 | 8,465 |
| 2024-08-01 | 3.597 | 3.640 | 3.516 | 3.516 | 3.273 | 4,939 |
| 2024-07-31 | 3.577 | 3.622 | 3.544 | 3.616 | 3.366 | 8,814 |
| 2024-07-30 | 3.544 | 3.566 | 3.526 | 3.542 | 3.297 | 2,391 |
| 2024-07-29 | 3.698 | 3.708 | 3.572 | 3.576 | 3.329 | 1,139 |
| 2024-07-26 | 3.593 | 3.662 | 3.560 | 3.650 | 3.398 | 10,720 |
| 2024-07-25 | 3.585 | 3.640 | 3.524 | 3.570 | 3.324 | 10,111 |
| 2024-07-24 | 3.665 | 3.730 | 3.630 | 3.684 | 3.430 | 1,277 |
| 2024-07-23 | 3.661 | 3.692 | 3.626 | 3.626 | 3.376 | 1,406,532 |
| 2024-07-22 | 3.610 | 3.720 | 3.600 | 3.693 | 3.438 | 1,709 |
| 2024-07-19 | 3.540 | 3.594 | 3.500 | 3.580 | 3.333 | 5,208 |
| 2024-07-18 | 3.583 | 3.586 | 3.500 | 3.558 | 3.312 | 18,582 |
| 2024-07-17 | 3.770 | 3.872 | 3.538 | 3.538 | 3.294 | 13,492 |
| 2024-07-16 | 3.550 | 3.664 | 3.550 | 3.664 | 3.411 | 3,608 |
| 2024-07-15 | 3.655 | 3.704 | 3.590 | 3.599 | 3.350 | 3,201 |
| 2024-07-12 | 3.606 | 3.658 | 3.594 | 3.656 | 3.404 | 4,864 |
| 2024-07-11 | 3.536 | 3.622 | 3.532 | 3.571 | 3.324 | 6,211 |
| 2024-07-10 | 3.435 | 3.556 | 3.420 | 3.516 | 3.274 | 1,362,470 |
| 2024-07-09 | 3.483 | 3.490 | 3.426 | 3.436 | 3.199 | 10,808 |
| 2024-07-08 | 3.487 | 3.530 | 3.450 | 3.487 | 3.246 | 13,071 |
| 2024-07-05 | 3.489 | 3.528 | 3.470 | 3.496 | 3.255 | 3,345 |
| 2024-07-04 | 3.532 | 3.560 | 3.508 | 3.514 | 3.271 | 4,958 |
| 2024-07-03 | 3.509 | 3.548 | 3.448 | 3.496 | 3.255 | 2,819 |
| 2024-07-02 | 3.476 | 3.590 | 3.428 | 3.452 | 3.214 | 3,027 |
| 2024-07-01 | 3.538 | 3.586 | 3.488 | 3.546 | 3.301 | 22,554 |
| 2024-06-28 | 3.526 | 3.540 | 3.432 | 3.434 | 3.197 | 1,030 |
| 2024-06-27 | 3.501 | 3.540 | 3.482 | 3.518 | 3.275 | 10,502 |
| 2024-06-26 | 3.587 | 3.620 | 3.518 | 3.540 | 3.296 | 6,702 |
| 2024-06-25 | 3.616 | 3.700 | 3.578 | 3.612 | 3.363 | 3,866 |
| 2024-06-24 | 3.655 | 3.708 | 3.602 | 3.623 | 3.373 | 3,257 |
| 2024-06-21 | 3.686 | 3.748 | 3.680 | 3.686 | 3.432 | 3,635 |
| 2024-06-20 | 3.757 | 3.802 | 3.670 | 3.769 | 3.509 | 7,851 |
| 2024-06-19 | 3.513 | 3.670 | 3.488 | 3.494 | 3.253 | 1,091,898 |
| 2024-06-18 | 3.505 | 3.534 | 3.466 | 3.532 | 3.288 | 3,264 |
| 2024-06-17 | 3.470 | 3.508 | 3.460 | 3.477 | 3.236 | 7,646 |
| 2024-06-14 | 3.481 | 3.504 | 3.396 | 3.445 | 3.207 | 12,240 |
| 2024-06-13 | 3.546 | 3.638 | 3.472 | 3.472 | 3.232 | 6,429 |
| 2024-06-12 | 3.645 | 3.648 | 3.588 | 3.618 | 3.368 | 1,685,502 |
| 2024-06-11 | 3.657 | 3.710 | 3.570 | 3.595 | 3.346 | 523,953 |
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.