Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1.214	1.216	1.206	1.216	1.026	36,207
2022-07-11	1.222	1.238	1.214	1.217	1.028	63,649
2022-07-08	1.228	1.238	1.228	1.231	1.040	21,266
2022-07-07	1.220	1.230	1.220	1.224	1.033	71,973
2022-07-06	1.214	1.214	1.200	1.209	1.021	22,212
2022-07-05	1.204	1.204	1.200	1.204	1.017	7,319
2022-07-04	1.230	1.230	1.224	1.230	1.038	27,014
2022-07-01	1.232	1.240	1.232	1.240	1.047	13,095
2022-06-30	1.243	1.248	1.218	1.246	1.052	48,822
2022-06-29	1.261	1.264	1.250	1.252	1.057	32,432
2022-06-28	1.278	1.278	1.269	1.269	1.071	39,711
2022-06-27	1.288	1.288	1.264	1.267	1.070	15,227
2022-06-24	1.277	1.282	1.262	1.282	1.082	9,548
2022-06-23	1.274	1.274	1.268	1.272	1.074	30,751
2022-06-22	1.257	1.304	1.254	1.272	1.074	176,194
2022-06-21	1.256	1.260	1.256	1.260	1.064	17,294
2022-06-20	1.232	1.254	1.232	1.252	1.057	28,417
2022-06-17	1.232	1.238	1.232	1.234	1.042	1,586
2022-06-16	1.256	1.256	1.226	1.226	1.035	21,109
2022-06-15	1.259	1.268	1.256	1.266	1.069	58,963
2022-06-14	1.265	1.274	1.250	1.250	1.055	84,840
2022-06-13	1.255	1.274	1.250	1.256	1.060	51,619
2022-06-10	1.294	1.294	1.278	1.278	1.079	32,931
2022-06-09	1.330	1.330	1.316	1.330	1.123	11,032
2022-06-08	1.340	1.340	1.330	1.330	1.123	4,072
2022-06-07	1.340	1.340	1.334	1.338	1.129	7,681
2022-06-06	1.322	1.335	1.322	1.329	1.122	7,074
2022-06-01	1.368	1.372	1.352	1.366	1.153	15,157
2022-05-31	1.374	1.406	1.363	1.382	1.167	3,269
2022-05-30	1.425	1.430	1.422	1.428	1.162	5,321
2022-05-27	1.423	1.424	1.414	1.422	1.157	2,222
2022-05-26	1.419	1.420	1.416	1.416	1.152	4,326
2022-05-25	1.411	1.416	1.396	1.405	1.143	2,554
2022-05-24	1.352	1.390	1.352	1.388	1.129	3,644
2022-05-23	1.349	1.354	1.338	1.338	1.088	25,425
2022-05-20	1.321	1.334	1.314	1.318	1.072	17,920
2022-05-19	1.290	1.318	1.290	1.316	1.071	4,152
2022-05-18	1.288	1.288	1.288	1.288	1.048	663
2022-05-17	1.271	1.286	1.270	1.286	1.046	12,443
2022-05-16	1.257	1.258	1.252	1.256	1.022	14,574
2022-05-13	1.252	1.252	1.252	1.252	1.019	251
2022-05-12	1.264	1.264	1.264	1.264	1.028	1,811
2022-05-11	1.269	1.280	1.260	1.280	1.041	2,833
2022-05-10	1.270	1.270	1.264	1.264	1.028	4,834
2022-05-09	1.282	1.282	1.272	1.274	1.036	12,771
2022-05-06	1.280	1.300	1.280	1.288	1.048	4,405
2022-05-05	1.292	1.296	1.274	1.280	1.041	15,465
2022-05-04	1.272	1.272	1.260	1.260	1.025	1,212
2022-05-03	1.275	1.282	1.272	1.272	1.035	6,971
2022-04-29	1.275	1.288	1.274	1.278	1.040	4,476
2022-04-28	1.282	1.290	1.264	1.270	1.033	4,867
2022-04-27	1.272	1.280	1.272	1.272	1.035	15,187
2022-04-26	1.286	1.288	1.272	1.272	1.035	10,064
2022-04-25	1.298	1.302	1.294	1.294	1.053	10,767
2022-04-22	1.324	1.324	1.314	1.314	1.069	7,405
2022-04-21	1.350	1.350	1.350	1.350	1.098	3,159
2022-04-20	1.376	1.378	1.362	1.362	1.108	13,054
2022-04-19	1.382	1.388	1.382	1.382	1.124	4,220
2022-04-14	1.386	1.386	1.376	1.378	1.121	3,221
2022-04-13	1.402	1.402	1.400	1.400	1.139	14,590

← NewerPage 19 of 21 · 1,256 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.