Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.195	1.196	1.184	1.186	1.018	16,042
2022-12-30	1.170	1.170	1.164	1.170	1.004	16,633
2022-12-29	1.164	1.198	1.164	1.178	1.011	84,022
2022-12-28	1.179	1.180	1.164	1.164	0.999	19,863
2022-12-23	1.186	1.190	1.186	1.190	1.021	9,372
2022-12-22	1.200	1.200	1.188	1.188	1.019	16,401
2022-12-21	1.192	1.204	1.192	1.204	1.033	31,022
2022-12-20	1.173	1.188	1.168	1.186	1.018	17,761
2022-12-19	1.175	1.190	1.174	1.176	1.009	12,682
2022-12-16	1.168	1.190	1.168	1.178	1.011	36,372
2022-12-15	1.191	1.200	1.182	1.193	1.024	42,899
2022-12-14	1.204	1.204	1.192	1.202	1.031	3,882
2022-12-13	1.198	1.212	1.198	1.208	1.037	14,776
2022-12-12	1.202	1.210	1.202	1.202	1.031	2,852
2022-12-09	1.210	1.218	1.206	1.210	1.038	13,962
2022-12-08	1.222	1.224	1.212	1.212	1.040	20,952
2022-12-07	1.228	1.230	1.222	1.224	1.050	28,698
2022-12-06	1.218	1.246	1.218	1.235	1.060	56,372
2022-12-05	1.214	1.228	1.214	1.220	1.047	27,601
2022-12-02	1.226	1.226	1.214	1.224	1.050	1,574
2022-12-01	1.238	1.240	1.232	1.232	1.057	7,011
2022-11-30	1.234	1.234	1.230	1.232	1.057	10,801
2022-11-29	1.230	1.244	1.228	1.244	1.068	19,923
2022-11-28	1.234	1.240	1.230	1.233	1.058	16,554
2022-11-25	1.241	1.250	1.238	1.250	1.073	2,956
2022-11-24	1.247	1.250	1.236	1.236	1.061	9,724
2022-11-23	1.251	1.252	1.242	1.248	1.071	23,823
2022-11-22	1.245	1.256	1.244	1.254	1.076	47,704
2022-11-21	1.238	1.248	1.238	1.248	1.071	2,086
2022-11-18	1.236	1.242	1.226	1.230	1.055	27,438
2022-11-17	1.234	1.236	1.226	1.236	1.061	22,263
2022-11-16	1.210	1.236	1.204	1.231	1.056	40,185
2022-11-15	1.222	1.224	1.218	1.220	1.047	10,815
2022-11-14	1.222	1.226	1.202	1.217	1.045	4,412
2022-11-11	1.234	1.234	1.214	1.222	1.049	2,785
2022-11-10	1.232	1.242	1.230	1.240	1.064	11,187
2022-11-09	1.251	1.254	1.240	1.248	1.071	5,965
2022-11-08	1.238	1.254	1.238	1.238	1.062	52,001
2022-11-07	1.241	1.244	1.238	1.242	1.066	6,894
2022-11-04	1.236	1.246	1.230	1.237	1.062	7,203
2022-11-03	1.238	1.238	1.220	1.225	1.051	13,712
2022-11-02	1.247	1.248	1.232	1.248	1.071	114,339
2022-11-01	1.224	1.246	1.224	1.241	1.065	58,622
2022-10-31	1.212	1.220	1.212	1.212	1.040	7,563
2022-10-28	1.188	1.206	1.188	1.198	1.028	11,830
2022-10-27	1.195	1.198	1.186	1.194	1.025	14,948
2022-10-26	1.185	1.198	1.184	1.187	1.019	28,641
2022-10-25	1.185	1.188	1.170	1.177	1.010	64,033
2022-10-24	1.177	1.186	1.158	1.175	1.009	32,686
2022-10-21	1.144	1.154	1.134	1.146	0.983	37,879
2022-10-20	1.154	1.160	1.154	1.155	0.991	12,660
2022-10-19	1.138	1.146	1.132	1.132	0.972	5,158
2022-10-18	1.130	1.144	1.120	1.142	0.980	20,939
2022-10-17	1.103	1.124	1.092	1.092	0.937	14,941
2022-10-14	1.101	1.112	1.090	1.102	0.946	32,244
2022-10-13	1.089	1.096	1.068	1.090	0.936	26,522
2022-10-12	1.068	1.080	1.068	1.080	0.927	5,701
2022-10-11	1.095	1.104	1.082	1.082	0.928	8,033
2022-10-10	1.066	1.104	1.056	1.104	0.947	12,560
2022-10-07	1.075	1.075	1.062	1.068	0.916	11,200

← NewerPage 17 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.