Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.528	1.530	1.492	1.528	1.311	31,066
2023-03-27	1.511	1.528	1.475	1.511	1.297	106,355
2023-03-24	1.499	1.502	1.474	1.498	1.285	52,429
2023-03-23	1.554	1.560	1.514	1.547	1.327	12,101
2023-03-22	1.544	1.568	1.538	1.552	1.332	20,857
2023-03-21	1.532	1.554	1.526	1.544	1.325	198,671
2023-03-20	1.440	1.516	1.430	1.509	1.295	178,795
2023-03-17	1.497	1.512	1.458	1.469	1.260	85,297
2023-03-16	1.485	1.490	1.456	1.488	1.277	543,011
2023-03-15	1.524	1.524	1.466	1.490	1.278	151,427
2023-03-14	1.534	1.564	1.516	1.562	1.340	54,430
2023-03-13	1.540	1.560	1.514	1.536	1.318	128,031
2023-03-10	1.563	1.584	1.556	1.579	1.355	23,344
2023-03-09	1.600	1.620	1.584	1.620	1.390	274,750
2023-03-08	1.610	1.622	1.582	1.602	1.375	126,045
2023-03-07	1.595	1.616	1.584	1.594	1.368	97,360
2023-03-06	1.622	1.638	1.590	1.605	1.377	230,031
2023-03-03	1.620	1.642	1.606	1.625	1.394	243,744
2023-03-02	1.585	1.646	1.530	1.624	1.394	269,087
2023-03-01	1.788	1.968	1.600	1.697	1.456	606,402
2023-02-28	1.823	1.864	1.812	1.852	1.589	85,674
2023-02-27	1.821	1.840	1.816	1.836	1.576	21,903
2023-02-24	1.805	1.826	1.794	1.816	1.558	124,887
2023-02-23	1.827	1.848	1.790	1.800	1.545	150,184
2023-02-22	1.862	1.878	1.834	1.859	1.595	122,188
2023-02-21	1.903	1.940	1.822	1.849	1.587	119,611
2023-02-20	1.967	1.974	1.924	1.932	1.658	14,701
2023-02-17	1.953	1.980	1.936	1.956	1.679	79,274
2023-02-16	2.001	2.040	1.954	1.980	1.699	54,075
2023-02-15	2.011	2.030	1.940	2.010	1.725	65,496
2023-02-14	2.035	2.085	2.020	2.027	1.739	74,673
2023-02-13	2.108	2.115	2.045	2.050	1.759	80,877
2023-02-10	2.012	2.050	1.994	2.028	1.740	146,679
2023-02-09	1.992	2.050	1.970	2.033	1.744	120,741
2023-02-08	1.934	1.958	1.894	1.942	1.666	25,232
2023-02-07	1.866	1.928	1.862	1.916	1.644	77,931
2023-02-06	1.821	1.874	1.792	1.858	1.595	30,699
2023-02-03	1.794	1.806	1.774	1.795	1.540	82,822
2023-02-02	1.764	1.836	1.740	1.746	1.498	52,873
2023-02-01	1.680	1.724	1.674	1.720	1.476	46,283
2023-01-31	1.690	1.720	1.680	1.680	1.442	45,735
2023-01-30	1.624	1.686	1.610	1.670	1.433	62,345
2023-01-27	1.636	1.658	1.604	1.653	1.418	144,225
2023-01-26	1.544	1.636	1.506	1.581	1.357	139,967
2023-01-25	1.437	1.510	1.422	1.455	1.249	323,423
2023-01-24	1.372	1.426	1.362	1.362	1.169	48,637
2023-01-23	1.364	1.372	1.344	1.355	1.163	25,860
2023-01-20	1.364	1.368	1.346	1.358	1.165	9,731
2023-01-19	1.378	1.378	1.350	1.353	1.161	19,021
2023-01-18	1.370	1.384	1.356	1.382	1.186	6,078
2023-01-17	1.357	1.364	1.346	1.353	1.161	21,381
2023-01-16	1.357	1.370	1.310	1.310	1.124	39,497
2023-01-13	1.306	1.314	1.306	1.306	1.121	49,427
2023-01-12	1.302	1.312	1.300	1.300	1.116	5,575
2023-01-11	1.296	1.308	1.286	1.286	1.104	20,817
2023-01-10	1.296	1.328	1.282	1.290	1.107	27,100
2023-01-09	1.265	1.332	1.242	1.320	1.133	118,296
2023-01-06	1.204	1.224	1.202	1.224	1.050	1,613
2023-01-05	1.216	1.220	1.208	1.212	1.040	3,262
2023-01-04	1.204	1.220	1.204	1.218	1.045	29,649

← NewerPage 16 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.