Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.060	2.150	2.035	2.145	1.935	60,777
2023-06-26	2.010	2.080	2.010	2.062	1.860	96,820
2023-06-23	2.007	2.020	1.984	2.018	1.820	77,686
2023-06-22	2.021	2.050	2.020	2.030	1.831	44,590
2023-06-21	2.045	2.060	2.040	2.047	1.846	25,464
2023-06-20	2.044	2.065	2.044	2.044	1.844	28,624
2023-06-19	2.049	2.065	2.028	2.035	1.836	45,969
2023-06-16	2.045	2.070	2.040	2.050	1.849	241,310
2023-06-15	2.005	2.055	2.005	2.038	1.839	72,767
2023-06-14	2.030	2.060	2.010	2.014	1.816	81,266
2023-06-13	2.065	2.085	2.060	2.064	1.862	85,964
2023-06-12	2.041	2.120	2.040	2.098	1.893	91,925
2023-06-09	2.133	2.160	2.085	2.101	1.895	313,403
2023-06-08	2.017	2.150	1.994	2.083	1.879	125,216
2023-06-07	1.868	1.974	1.862	1.942	1.751	454,328
2023-06-06	1.862	1.880	1.854	1.877	1.693	126,312
2023-06-05	1.874	1.936	1.872	1.876	1.692	48,771
2023-06-02	1.842	1.876	1.836	1.872	1.689	67,304
2023-06-01	1.860	1.866	1.830	1.844	1.663	147,685
2023-05-31	1.932	1.952	1.838	1.853	1.672	185,670
2023-05-30	1.977	1.996	1.948	1.948	1.757	121,470
2023-05-26	1.903	1.940	1.900	1.931	1.742	170,756
2023-05-25	1.940	1.944	1.900	1.912	1.725	91,099
2023-05-24	1.930	1.952	1.924	1.942	1.752	120,965
2023-05-23	1.948	1.964	1.936	1.945	1.755	89,214
2023-05-22	1.932	1.964	1.932	1.940	1.750	141,196
2023-05-19	2.060	2.070	2.035	2.055	1.764	45,169
2023-05-18	2.080	2.095	2.060	2.090	1.793	63,329
2023-05-17	2.026	2.070	2.015	2.051	1.760	112,514
2023-05-16	2.085	2.100	2.055	2.055	1.763	183,924
2023-05-15	2.035	2.105	1.988	2.070	1.776	231,177
2023-05-12	2.030	2.165	1.952	2.030	1.742	169,597
2023-05-11	2.153	2.190	2.130	2.170	1.862	50,995
2023-05-10	2.060	2.150	2.050	2.135	1.832	220,403
2023-05-09	2.030	2.080	2.025	2.080	1.785	185,405
2023-05-05	1.957	1.992	1.950	1.981	1.700	44,678
2023-05-04	1.962	1.970	1.938	1.947	1.671	50,801
2023-05-03	1.978	1.984	1.964	1.971	1.691	72,177
2023-05-02	1.973	2.035	1.967	1.969	1.690	104,243
2023-04-28	1.978	1.994	1.940	1.978	1.697	185,878
2023-04-27	1.976	1.976	1.880	1.921	1.649	71,275
2023-04-26	1.912	1.950	1.912	1.946	1.670	72,371
2023-04-25	1.896	1.928	1.896	1.916	1.644	292,757
2023-04-24	1.887	1.894	1.830	1.874	1.608	66,078
2023-04-21	1.819	1.884	1.744	1.844	1.583	125,217
2023-04-20	1.932	2.030	1.758	1.796	1.541	350,529
2023-04-19	1.968	2.040	1.924	2.006	1.721	285,448
2023-04-18	1.852	1.934	1.832	1.912	1.641	175,830
2023-04-17	1.798	1.830	1.786	1.817	1.559	88,537
2023-04-14	1.801	1.808	1.776	1.794	1.539	51,891
2023-04-13	1.768	1.790	1.756	1.786	1.532	252,668
2023-04-12	1.733	1.756	1.710	1.748	1.500	162,220
2023-04-11	1.721	1.748	1.702	1.720	1.476	172,497
2023-04-06	1.686	1.716	1.652	1.676	1.438	223,801
2023-04-05	1.575	1.672	1.574	1.657	1.422	195,622
2023-04-04	1.591	1.618	1.568	1.581	1.357	55,483
2023-04-03	1.600	1.620	1.590	1.600	1.373	65,109
2023-03-31	1.573	1.600	1.564	1.594	1.368	23,994
2023-03-30	1.563	1.592	1.552	1.584	1.359	55,113
2023-03-29	1.532	1.550	1.532	1.545	1.326	81,043

← NewerPage 15 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.