Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.692 | 3.712 | 3.648 | 3.678 | 3.424 | 3,996 |
| 2024-06-07 | 3.831 | 3.896 | 3.728 | 3.736 | 3.478 | 11,123 |
| 2024-06-06 | 3.866 | 3.910 | 3.830 | 3.878 | 3.610 | 351 |
| 2024-06-05 | 3.936 | 3.954 | 3.866 | 3.884 | 3.616 | 1,001 |
| 2024-06-04 | 4.051 | 4.052 | 3.925 | 3.925 | 3.654 | 3,467 |
| 2024-06-03 | 4.022 | 4.064 | 3.962 | 4.036 | 3.757 | 36,620 |
| 2024-05-31 | 4.034 | 4.072 | 3.982 | 4.072 | 3.791 | 102,661 |
| 2024-05-30 | 4.073 | 4.086 | 3.994 | 4.008 | 3.731 | 7,541 |
| 2024-05-29 | 4.080 | 4.114 | 4.034 | 4.044 | 3.765 | 3,827 |
| 2024-05-28 | 4.174 | 4.194 | 4.080 | 4.156 | 3.869 | 15,709 |
| 2024-05-24 | 3.903 | 3.952 | 3.898 | 3.910 | 3.640 | 1,728 |
| 2024-05-23 | 3.948 | 3.984 | 3.834 | 3.902 | 3.633 | 3,511 |
| 2024-05-22 | 3.954 | 3.984 | 3.884 | 3.906 | 3.636 | 2,819 |
| 2024-05-21 | 3.932 | 4.080 | 3.826 | 3.874 | 3.607 | 4,041 |
| 2024-05-20 | 3.928 | 4.030 | 3.856 | 3.990 | 3.714 | 11,806 |
| 2024-05-17 | 3.991 | 4.004 | 3.786 | 3.860 | 3.593 | 11,563 |
| 2024-05-16 | 4.082 | 4.118 | 3.982 | 3.994 | 3.718 | 1,692,010 |
| 2024-05-15 | 4.069 | 4.110 | 4.032 | 4.100 | 3.817 | 19,162 |
| 2024-05-14 | 4.102 | 4.112 | 4.038 | 4.078 | 3.796 | 7,554 |
| 2024-05-13 | 4.125 | 4.190 | 4.108 | 4.117 | 3.714 | 21,228 |
| 2024-05-10 | 4.051 | 4.100 | 4.046 | 4.100 | 3.699 | 2,824 |
| 2024-05-09 | 4.065 | 4.078 | 4.030 | 4.068 | 3.670 | 2,213 |
| 2024-05-08 | 4.084 | 4.112 | 4.016 | 4.029 | 3.634 | 80,865 |
| 2024-05-07 | 4.104 | 4.120 | 4.060 | 4.114 | 3.711 | 110 |
| 2024-05-03 | 4.092 | 4.124 | 4.064 | 4.074 | 3.675 | 6,546 |
| 2024-05-02 | 4.108 | 4.114 | 4.060 | 4.076 | 3.677 | 2,150 |
| 2024-04-30 | 4.219 | 4.248 | 4.072 | 4.136 | 3.731 | 7,829 |
| 2024-04-29 | 4.252 | 4.274 | 4.208 | 4.241 | 3.825 | 2,506 |
| 2024-04-26 | 4.176 | 4.254 | 4.084 | 4.216 | 3.803 | 61,255 |
| 2024-04-25 | 4.106 | 4.154 | 4.054 | 4.096 | 3.694 | 77,542 |
| 2024-04-24 | 4.281 | 4.306 | 4.194 | 4.222 | 3.809 | 19,695 |
| 2024-04-23 | 4.256 | 4.312 | 4.244 | 4.280 | 3.861 | 59,405 |
| 2024-04-22 | 4.266 | 4.280 | 4.200 | 4.235 | 3.820 | 54,358 |
| 2024-04-19 | 4.182 | 4.280 | 4.124 | 4.184 | 3.774 | 72,448 |
| 2024-04-18 | 4.178 | 4.330 | 4.172 | 4.283 | 3.864 | 76,561 |
| 2024-04-17 | 4.295 | 4.346 | 4.162 | 4.273 | 3.855 | 47,934 |
| 2024-04-16 | 4.384 | 4.384 | 4.100 | 4.180 | 3.771 | 143,045 |
| 2024-04-15 | 4.496 | 4.526 | 4.330 | 4.344 | 3.919 | 64,274 |
| 2024-04-12 | 4.514 | 4.540 | 4.430 | 4.450 | 4.014 | 62,969 |
| 2024-04-11 | 4.574 | 4.618 | 4.330 | 4.470 | 4.032 | 138,312 |
| 2024-04-10 | 4.690 | 4.690 | 4.590 | 4.670 | 4.213 | 75,048 |
| 2024-04-09 | 4.713 | 4.742 | 4.636 | 4.662 | 4.205 | 32,985 |
| 2024-04-08 | 4.660 | 4.750 | 4.600 | 4.746 | 4.281 | 34,140 |
| 2024-04-05 | 4.697 | 4.748 | 4.616 | 4.641 | 4.187 | 72,575 |
| 2024-04-04 | 4.879 | 4.890 | 4.750 | 4.797 | 4.327 | 47,782 |
| 2024-04-03 | 4.771 | 4.836 | 4.768 | 4.806 | 4.336 | 40,253 |
| 2024-04-02 | 4.800 | 4.860 | 4.760 | 4.797 | 4.327 | 49,685 |
| 2024-03-28 | 4.900 | 4.980 | 4.815 | 4.857 | 4.381 | 201,714 |
| 2024-03-27 | 4.930 | 4.980 | 4.835 | 4.941 | 4.458 | 26,512 |
| 2024-03-26 | 4.910 | 4.910 | 4.820 | 4.864 | 4.388 | 15,110 |
| 2024-03-25 | 4.793 | 4.875 | 4.750 | 4.850 | 4.375 | 8,840 |
| 2024-03-22 | 5.088 | 5.110 | 4.875 | 4.895 | 4.416 | 30,106 |
| 2024-03-21 | 4.893 | 5.100 | 4.885 | 5.047 | 4.552 | 45,285 |
| 2024-03-20 | 4.758 | 4.865 | 4.695 | 4.855 | 4.380 | 42,628 |
| 2024-03-19 | 4.825 | 4.855 | 4.660 | 4.696 | 4.236 | 47,999 |
| 2024-03-18 | 4.865 | 4.910 | 4.820 | 4.833 | 4.360 | 33,445 |
| 2024-03-15 | 4.850 | 4.900 | 4.650 | 4.816 | 4.344 | 281,083 |
| 2024-03-14 | 5.018 | 5.030 | 4.865 | 4.865 | 4.389 | 52,136 |
| 2024-03-13 | 4.998 | 5.090 | 4.965 | 5.018 | 4.526 | 154,013 |
| 2024-03-12 | 4.948 | 5.120 | 4.920 | 5.000 | 4.510 | 99,974 |
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.