Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.104	1.104	1.076	1.078	0.925	15,339
2022-10-05	1.107	1.112	1.074	1.094	0.939	57,927
2022-10-04	1.076	1.126	1.076	1.120	0.961	26,933
2022-10-03	1.042	1.066	1.036	1.064	0.913	40,147
2022-09-30	1.068	1.072	1.060	1.060	0.895	24,847
2022-09-29	1.070	1.088	1.060	1.060	0.895	121
2022-09-28	1.086	1.086	1.058	1.086	0.917	25,323
2022-09-27	1.113	1.118	1.110	1.116	0.942	15,283
2022-09-26	1.092	1.122	1.092	1.108	0.935	43,438
2022-09-23	1.138	1.144	1.090	1.102	0.930	54,981
2022-09-22	1.163	1.170	1.156	1.162	0.981	106,465
2022-09-21	1.173	1.178	1.168	1.173	0.990	36,786
2022-09-20	1.182	1.182	1.174	1.178	0.994	29,315
2022-09-16	1.210	1.212	1.190	1.210	1.021	82,979
2022-09-15	1.222	1.222	1.216	1.222	1.032	104,298
2022-09-14	1.214	1.222	1.208	1.214	1.025	18,981
2022-09-13	1.216	1.228	1.216	1.220	1.030	62,293
2022-09-12	1.210	1.218	1.210	1.217	1.027	20,776
2022-09-09	1.197	1.208	1.194	1.200	1.013	26,500
2022-09-08	1.196	1.196	1.192	1.194	1.008	23,373
2022-09-07	1.202	1.206	1.194	1.197	1.010	10,642
2022-09-06	1.226	1.226	1.210	1.213	1.024	67,115
2022-09-05	1.191	1.214	1.190	1.212	1.023	82,302
2022-09-02	1.196	1.204	1.196	1.196	1.010	30,670
2022-09-01	1.193	1.208	1.190	1.194	1.008	81,324
2022-08-31	1.200	1.206	1.200	1.204	1.017	26,311
2022-08-30	1.206	1.226	1.200	1.211	1.022	13,159
2022-08-26	1.204	1.210	1.202	1.203	1.016	11,520
2022-08-25	1.210	1.212	1.202	1.206	1.018	9,633
2022-08-24	1.212	1.214	1.210	1.210	1.021	266
2022-08-23	1.208	1.216	1.208	1.212	1.023	4,915
2022-08-22	1.212	1.216	1.206	1.208	1.019	10,261
2022-08-19	1.224	1.224	1.220	1.220	1.030	3,417
2022-08-18	1.226	1.228	1.222	1.228	1.037	6,796
2022-08-17	1.234	1.236	1.222	1.224	1.033	12,732
2022-08-16	1.224	1.232	1.224	1.224	1.033	14,513
2022-08-15	1.224	1.232	1.224	1.226	1.035	4,303
2022-08-12	1.242	1.242	1.226	1.231	1.039	14,926
2022-08-11	1.254	1.254	1.232	1.232	1.040	11,816
2022-08-10	1.216	1.218	1.206	1.218	1.028	40,164
2022-08-09	1.220	1.222	1.218	1.220	1.030	10,407
2022-08-08	1.220	1.221	1.220	1.221	1.031	10,546
2022-08-05	1.198	1.214	1.198	1.211	1.022	39,627
2022-08-04	1.202	1.210	1.194	1.200	1.013	38,231
2022-08-03	1.202	1.202	1.194	1.198	1.011	23,931
2022-08-02	1.204	1.210	1.197	1.197	1.011	7,093
2022-08-01	1.224	1.224	1.212	1.214	1.025	27,772
2022-07-29	1.224	1.228	1.220	1.228	1.037	5,383
2022-07-28	1.228	1.236	1.218	1.219	1.029	50,039
2022-07-27	1.224	1.226	1.214	1.220	1.030	30,981
2022-07-26	1.222	1.228	1.210	1.216	1.026	3,874
2022-07-25	1.212	1.230	1.212	1.224	1.033	13,536
2022-07-22	1.222	1.222	1.212	1.214	1.025	7,136
2022-07-21	1.226	1.226	1.220	1.226	1.035	10,724
2022-07-20	1.236	1.246	1.220	1.224	1.033	8,062
2022-07-19	1.226	1.232	1.220	1.226	1.035	34,546
2022-07-18	1.236	1.238	1.224	1.226	1.035	7,538
2022-07-15	1.214	1.226	1.214	1.223	1.033	23,192
2022-07-14	1.197	1.197	1.186	1.186	1.001	32,626
2022-07-13	1.206	1.206	1.200	1.202	1.015	12,543

← NewerPage 18 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.