Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5.038 | 5.080 | 4.965 | 5.020 | 4.528 | 23,317 |
| 2024-03-08 | 5.230 | 5.290 | 5.060 | 5.220 | 4.709 | 1,677,534 |
| 2024-03-07 | 5.370 | 5.400 | 5.050 | 5.273 | 4.757 | 59,405 |
| 2024-03-06 | 5.515 | 5.810 | 5.270 | 5.480 | 4.943 | 126,685 |
| 2024-03-05 | 5.885 | 5.940 | 5.710 | 5.770 | 5.205 | 403,039 |
| 2024-03-04 | 5.905 | 5.930 | 5.750 | 5.780 | 5.214 | 27,156 |
| 2024-03-01 | 5.750 | 5.830 | 5.680 | 5.793 | 5.226 | 15,854 |
| 2024-02-29 | 5.515 | 5.760 | 5.410 | 5.680 | 5.124 | 69,655 |
| 2024-02-28 | 5.465 | 5.520 | 5.370 | 5.410 | 4.880 | 73,359 |
| 2024-02-27 | 5.405 | 5.420 | 5.300 | 5.350 | 4.826 | 39,190 |
| 2024-02-26 | 5.495 | 5.560 | 5.380 | 5.490 | 4.952 | 6,251 |
| 2024-02-23 | 5.390 | 5.500 | 5.380 | 5.453 | 4.919 | 7,356 |
| 2024-02-22 | 5.475 | 5.500 | 5.420 | 5.441 | 4.908 | 18,980 |
| 2024-02-21 | 5.425 | 5.450 | 5.400 | 5.450 | 4.916 | 12,756 |
| 2024-02-20 | 5.445 | 5.580 | 5.400 | 5.464 | 4.929 | 24,487 |
| 2024-02-19 | 5.435 | 5.590 | 5.280 | 5.320 | 4.799 | 51,370 |
| 2024-02-16 | 5.210 | 5.320 | 5.170 | 5.263 | 4.748 | 60,925 |
| 2024-02-15 | 5.103 | 5.190 | 5.060 | 5.142 | 4.639 | 38,388 |
| 2024-02-14 | 5.123 | 5.160 | 5.050 | 5.122 | 4.620 | 33,526 |
| 2024-02-13 | 5.155 | 5.170 | 5.050 | 5.070 | 4.574 | 53,496 |
| 2024-02-12 | 5.088 | 5.200 | 5.080 | 5.156 | 4.651 | 22,736 |
| 2024-02-09 | 5.065 | 5.150 | 4.980 | 5.103 | 4.603 | 42,929 |
| 2024-02-08 | 5.210 | 5.280 | 5.030 | 5.091 | 4.592 | 41,588 |
| 2024-02-07 | 5.250 | 5.275 | 5.210 | 5.247 | 4.733 | 32,524 |
| 2024-02-06 | 5.175 | 5.250 | 5.170 | 5.197 | 4.688 | 52,018 |
| 2024-02-05 | 5.200 | 5.290 | 5.180 | 5.200 | 4.691 | 38,146 |
| 2024-02-02 | 5.165 | 5.240 | 5.140 | 5.189 | 4.681 | 73,248 |
| 2024-02-01 | 5.270 | 5.330 | 5.060 | 5.187 | 4.679 | 864,526 |
| 2024-01-31 | 5.165 | 5.360 | 5.140 | 5.337 | 4.814 | 87,719 |
| 2024-01-30 | 5.125 | 5.240 | 5.100 | 5.178 | 4.671 | 77,522 |
| 2024-01-29 | 5.000 | 5.120 | 5.000 | 5.076 | 4.579 | 93,757 |
| 2024-01-26 | 5.018 | 5.150 | 4.945 | 5.100 | 4.601 | 719,255 |
| 2024-01-25 | 5.025 | 5.050 | 4.860 | 5.022 | 4.530 | 99,403 |
| 2024-01-24 | 4.840 | 4.865 | 4.725 | 4.779 | 4.311 | 37,842 |
| 2024-01-23 | 4.948 | 5.000 | 4.785 | 4.872 | 4.395 | 58,821 |
| 2024-01-22 | 4.825 | 4.860 | 4.735 | 4.831 | 4.357 | 79,622 |
| 2024-01-19 | 4.695 | 4.785 | 4.670 | 4.714 | 4.253 | 93,109 |
| 2024-01-18 | 4.508 | 4.735 | 4.505 | 4.648 | 4.193 | 65,503 |
| 2024-01-17 | 4.485 | 4.530 | 4.400 | 4.501 | 4.060 | 56,412 |
| 2024-01-16 | 4.635 | 4.665 | 4.405 | 4.454 | 4.018 | 79,082 |
| 2024-01-15 | 4.635 | 4.670 | 4.610 | 4.611 | 4.160 | 58,281 |
| 2024-01-12 | 4.610 | 4.675 | 4.560 | 4.610 | 4.159 | 96,962 |
| 2024-01-11 | 4.728 | 4.745 | 4.540 | 4.675 | 4.217 | 53,626 |
| 2024-01-10 | 4.495 | 4.650 | 4.410 | 4.598 | 4.148 | 244,582 |
| 2024-01-09 | 4.265 | 4.412 | 4.190 | 4.410 | 3.978 | 148,446 |
| 2024-01-08 | 4.200 | 4.425 | 4.120 | 4.186 | 3.776 | 99,619 |
| 2024-01-05 | 4.435 | 4.480 | 4.335 | 4.432 | 3.998 | 61,125 |
| 2024-01-04 | 4.333 | 4.455 | 4.240 | 4.378 | 3.950 | 92,335 |
| 2024-01-03 | 4.148 | 4.230 | 4.115 | 4.180 | 3.771 | 138,954 |
| 2024-01-02 | 4.065 | 4.150 | 3.970 | 4.126 | 3.722 | 105,890 |
| 2023-12-29 | 3.973 | 4.010 | 3.960 | 4.008 | 3.615 | 64,149 |
| 2023-12-28 | 3.970 | 4.025 | 3.970 | 4.010 | 3.617 | 96,672 |
| 2023-12-27 | 3.938 | 3.980 | 3.925 | 3.947 | 3.560 | 47,584 |
| 2023-12-22 | 3.928 | 3.955 | 3.890 | 3.920 | 3.536 | 2,042,406 |
| 2023-12-21 | 4.025 | 4.050 | 3.905 | 3.989 | 3.598 | 90,296 |
| 2023-12-20 | 4.015 | 4.065 | 3.690 | 3.811 | 3.438 | 1,088,971 |
| 2023-12-19 | 4.200 | 4.210 | 4.090 | 4.141 | 3.735 | 91,309 |
| 2023-12-18 | 4.210 | 4.225 | 4.115 | 4.148 | 3.742 | 72,618 |
| 2023-12-15 | 4.260 | 4.330 | 4.220 | 4.256 | 3.839 | 107,249 |
| 2023-12-14 | 4.240 | 4.295 | 4.185 | 4.254 | 3.837 | 43,240 |
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.