Mota Engil SGPS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.168	4.280	4.160	4.228	3.814	127,347
2023-12-12	4.205	4.225	4.110	4.139	3.733	97,617
2023-12-11	4.200	4.260	4.125	4.144	3.738	77,342
2023-12-08	4.060	4.185	4.035	4.160	3.753	112,520
2023-12-07	4.035	4.070	3.950	3.998	3.607	98,606
2023-12-06	3.983	4.090	3.910	4.034	3.639	46,863
2023-12-05	3.865	3.925	3.835	3.861	3.483	88,751
2023-12-04	3.908	3.950	3.850	3.875	3.496	79,749
2023-12-01	3.788	3.915	3.700	3.883	3.502	177,071
2023-11-30	3.703	3.760	3.640	3.727	3.362	144,685
2023-11-29	3.518	3.660	3.450	3.541	3.194	143,201
2023-11-28	3.405	3.440	3.365	3.419	3.084	75,921
2023-11-27	3.255	3.370	3.250	3.339	3.012	60,427
2023-11-24	3.265	3.275	3.245	3.265	2.945	22,872
2023-11-23	3.275	3.280	3.255	3.267	2.947	36,079
2023-11-22	3.303	3.310	3.250	3.263	2.944	58,140
2023-11-21	3.250	3.255	3.200	3.230	2.914	62,876
2023-11-20	3.285	3.300	3.235	3.256	2.937	95,432
2023-11-17	3.215	3.285	3.185	3.274	2.954	55,895
2023-11-16	3.173	3.240	3.155	3.216	2.901	55,991
2023-11-15	3.225	3.240	3.100	3.135	2.828	107,374
2023-11-14	3.275	3.385	3.260	3.293	2.971	119,098
2023-11-13	3.153	3.255	3.130	3.207	2.893	74,572
2023-11-10	3.108	3.145	3.085	3.085	2.783	64,047
2023-11-09	3.050	3.090	3.030	3.090	2.787	32,113
2023-11-08	3.010	3.050	2.935	3.015	2.719	59,042
2023-11-07	3.080	3.120	2.860	2.983	2.691	253,509
2023-11-06	3.143	3.215	3.140	3.145	2.837	41,758
2023-11-03	3.210	3.220	3.185	3.196	2.883	56,007
2023-11-02	3.103	3.205	3.080	3.154	2.845	86,912
2023-11-01	3.113	3.135	3.055	3.114	2.809	52,300
2023-10-31	3.005	3.070	3.000	3.046	2.748	51,563
2023-10-30	3.055	3.080	3.040	3.062	2.762	69,580
2023-10-27	2.983	3.025	2.970	2.990	2.697	81,038
2023-10-26	2.923	2.985	2.895	2.937	2.650	26,828
2023-10-25	3.005	3.030	2.945	2.955	2.666	100,577
2023-10-24	2.963	3.015	2.885	2.991	2.698	94,380
2023-10-23	2.860	2.870	2.840	2.844	2.566	45,324
2023-10-20	2.875	2.900	2.850	2.876	2.594	85,124
2023-10-19	2.865	2.930	2.850	2.887	2.604	49,015
2023-10-18	2.968	2.985	2.950	2.968	2.677	45,910
2023-10-17	2.968	2.995	2.930	2.965	2.675	1,614,362
2023-10-16	2.958	3.000	2.935	2.980	2.688	38,995
2023-10-13	3.040	3.045	2.910	2.971	2.680	54,767
2023-10-12	3.123	3.150	3.035	3.073	2.772	37,149
2023-10-11	3.065	3.130	3.055	3.102	2.799	75,791
2023-10-10	3.015	3.060	2.920	3.050	2.751	159,032
2023-10-09	2.903	2.940	2.855	2.918	2.632	200,325
2023-10-06	2.928	2.940	2.800	2.920	2.634	244,268
2023-10-05	2.805	2.850	2.720	2.790	2.517	363,037
2023-10-04	3.113	3.265	2.745	3.003	2.709	201,244
2023-10-03	3.358	3.415	3.270	3.354	3.025	122,518
2023-10-02	3.340	3.470	3.340	3.435	3.099	215,549
2023-09-29	3.415	3.450	3.415	3.450	3.112	49,443
2023-09-28	3.343	3.395	3.310	3.385	3.054	163,450
2023-09-27	3.378	3.380	3.315	3.370	3.040	56,768
2023-09-26	3.353	3.395	3.345	3.357	3.029	139,731
2023-09-25	3.383	3.445	3.360	3.395	3.062	112,961
2023-09-22	3.533	3.550	3.400	3.450	3.112	156,808
2023-09-21	3.410	3.540	3.395	3.501	3.159	177,725

← NewerPage 13 of 21 · 1,256 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.