Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.323	3.440	3.310	3.407	3.074	210,643
2023-09-19	3.200	3.310	3.160	3.287	2.965	210,890
2023-09-18	3.188	3.200	3.120	3.145	2.837	91,050
2023-09-15	3.220	3.235	3.180	3.205	2.891	135,956
2023-09-14	3.200	3.220	3.170	3.195	2.882	118,850
2023-09-13	3.220	3.230	3.145	3.187	2.875	73,058
2023-09-12	3.193	3.255	3.175	3.235	2.918	90,834
2023-09-11	3.230	3.245	3.190	3.237	2.920	53,089
2023-09-08	3.108	3.185	3.095	3.176	2.865	171,350
2023-09-07	3.005	3.085	2.985	3.076	2.775	71,484
2023-09-06	3.055	3.100	3.015	3.058	2.758	63,788
2023-09-05	2.968	3.060	2.934	3.020	2.724	149,411
2023-09-04	2.943	2.975	2.930	2.952	2.663	120,802
2023-09-01	2.948	2.980	2.850	2.935	2.647	134,259
2023-08-31	2.738	2.955	2.650	2.906	2.621	341,982
2023-08-30	2.738	2.795	2.715	2.753	2.484	57,277
2023-08-29	2.665	2.735	2.665	2.715	2.449	133,849
2023-08-25	2.583	2.615	2.575	2.615	2.359	42,099
2023-08-24	2.645	2.680	2.605	2.605	2.350	17,268
2023-08-23	2.560	2.635	2.560	2.635	2.377	52,951
2023-08-22	2.455	2.595	2.450	2.543	2.294	71,914
2023-08-21	2.420	2.435	2.375	2.404	2.169	65,109
2023-08-18	2.410	2.430	2.395	2.420	2.183	53,827
2023-08-17	2.425	2.445	2.410	2.425	2.188	98,408
2023-08-16	2.425	2.450	2.425	2.450	2.210	92,200
2023-08-15	2.460	2.466	2.415	2.466	2.225	52,818
2023-08-14	2.420	2.465	2.405	2.448	2.208	113,104
2023-08-11	2.390	2.425	2.390	2.410	2.174	87,680
2023-08-10	2.410	2.435	2.410	2.424	2.187	29,886
2023-08-09	2.400	2.415	2.395	2.404	2.168	26,576
2023-08-08	2.393	2.415	2.375	2.405	2.170	6,004
2023-08-07	2.415	2.435	2.395	2.402	2.167	30,991
2023-08-04	2.430	2.440	2.385	2.407	2.171	179,525
2023-08-03	2.368	2.430	2.360	2.404	2.169	37,211
2023-08-02	2.440	2.465	2.390	2.410	2.174	49,698
2023-08-01	2.495	2.505	2.440	2.461	2.220	107,596
2023-07-31	2.430	2.495	2.410	2.495	2.251	49,053
2023-07-28	2.460	2.485	2.425	2.440	2.201	85,397
2023-07-27	2.450	2.470	2.420	2.443	2.204	84,013
2023-07-26	2.475	2.485	2.425	2.446	2.207	50,405
2023-07-25	2.480	2.500	2.460	2.470	2.228	70,409
2023-07-24	2.393	2.440	2.350	2.350	2.120	37,965
2023-07-21	2.325	2.380	2.325	2.365	2.133	156,114
2023-07-20	2.318	2.335	2.300	2.320	2.093	60,627
2023-07-19	2.328	2.340	2.300	2.340	2.111	104,797
2023-07-18	2.318	2.340	2.310	2.323	2.096	37,650
2023-07-17	2.295	2.325	2.285	2.312	2.086	39,920
2023-07-14	2.308	2.330	2.300	2.310	2.084	143,876
2023-07-13	2.295	2.330	2.295	2.313	2.087	85,798
2023-07-12	2.315	2.315	2.290	2.290	2.066	1,647,288
2023-07-11	2.275	2.315	2.275	2.288	2.064	164,445
2023-07-10	2.210	2.245	2.205	2.240	2.021	82,856
2023-07-07	2.193	2.225	2.190	2.210	1.994	204,006
2023-07-06	2.235	2.240	2.195	2.198	1.983	197,735
2023-07-05	2.205	2.255	2.200	2.235	2.016	142,906
2023-07-04	2.255	2.275	2.200	2.210	1.994	50,304
2023-07-03	2.188	2.280	2.140	2.254	2.033	213,394
2023-06-30	2.260	2.295	2.235	2.245	2.025	149,826
2023-06-29	2.265	2.315	2.240	2.252	2.031	102,823
2023-06-28	2.200	2.265	2.165	2.165	1.953	154,043

← NewerPage 14 of 21 · 1,249 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.