Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.592	4.718	4.500	4.654	4.654	40,607
2026-07-29	4.609	4.624	4.476	4.477	4.477	24,180
2026-07-28	4.631	4.672	4.596	4.608	4.608	12,080
2026-07-27	4.689	4.716	4.548	4.622	4.622	21,813
2026-07-24	4.650	4.662	4.598	4.650	4.650	8,092
2026-07-23	4.709	4.738	4.626	4.640	4.640	16,710
2026-07-22	4.633	4.774	4.610	4.709	4.709	30,839
2026-07-21	4.523	4.636	4.500	4.622	4.622	11,071
2026-07-20	4.514	4.558	4.502	4.514	4.514	12,124
2026-07-17	4.451	4.530	4.425	4.512	4.512	14,649
2026-07-16	4.543	4.564	4.428	4.477	4.477	12,246
2026-07-15	4.482	4.570	4.470	4.541	4.541	17,563
2026-07-14	4.488	4.530	4.460	4.497	4.497	9,326
2026-07-13	4.424	4.508	4.418	4.482	4.482	32,700
2026-07-10	4.521	4.552	4.454	4.521	4.521	15,786
2026-07-09	4.570	4.618	4.504	4.504	4.504	19,979
2026-07-08	4.654	4.670	4.526	4.582	4.582	39,865
2026-07-07	4.744	4.752	4.646	4.731	4.731	27,543
2026-07-06	4.826	4.842	4.692	4.694	4.694	16,707
2026-07-03	4.781	4.848	4.732	4.781	4.781	59,352
2026-07-02	4.640	4.756	4.620	4.705	4.705	19,705
2026-07-01	4.625	4.674	4.598	4.625	4.625	102,470
2026-06-30	4.676	4.758	4.610	4.647	4.647	312,093
2026-06-29	4.773	4.800	4.706	4.782	4.782	13,417
2026-06-26	4.765	4.828	4.732	4.758	4.758	180,247
2026-06-25	4.769	4.852	4.680	4.779	4.779	133,777
2026-06-24	4.650	4.698	4.620	4.650	4.650	97,111
2026-06-23	4.676	4.700	4.620	4.685	4.685	23,116
2026-06-22	4.658	4.738	4.650	4.669	4.669	17,577
2026-06-19	4.601	4.664	4.550	4.660	4.660	36,838
2026-06-18	4.720	4.728	4.598	4.650	4.650	26,150
2026-06-17	4.697	4.744	4.686	4.697	4.697	15,090
2026-06-16	4.744	4.898	4.654	4.664	4.664	56,299
2026-06-15	4.958	4.968	4.854	4.900	4.900	33,219
2026-06-12	4.744	4.830	4.592	4.822	4.822	133,192
2026-06-11	4.463	4.534	4.432	4.523	4.523	44,447
2026-06-10	4.457	4.540	4.362	4.447	4.447	22,626
2026-06-09	4.521	4.558	4.472	4.509	4.509	34,602
2026-06-08	4.473	4.500	4.423	4.474	4.474	14,596
2026-06-05	4.553	4.628	4.530	4.553	4.553	45,725
2026-06-04	4.502	4.636	4.470	4.631	4.631	44,366
2026-06-03	4.521	4.590	4.450	4.459	4.459	113,954
2026-06-02	4.633	4.686	4.522	4.576	4.576	32,510
2026-06-01	4.754	4.806	4.594	4.669	4.669	15,241
2026-05-29	4.740	4.810	4.722	4.738	4.738	36,720
2026-05-28	4.788	4.788	4.645	4.709	4.709	188,424
2026-05-27	4.834	4.886	4.792	4.834	4.834	16,494
2026-05-26	4.834	4.888	4.780	4.860	4.860	25,868
2026-05-22	4.775	4.800	4.660	4.709	4.709	29,405
2026-05-21	4.812	4.858	4.746	4.746	4.746	29,143
2026-05-20	4.793	4.920	4.770	4.784	4.611	126,439
2026-05-19	4.938	4.996	4.844	4.922	4.744	22,676
2026-05-18	4.715	4.958	4.686	4.910	4.733	29,553
2026-05-15	4.849	4.858	4.766	4.799	4.625	54,168
2026-05-14	4.787	4.858	4.770	4.815	4.641	31,628
2026-05-13	4.742	4.808	4.726	4.738	4.567	28,432
2026-05-12	4.843	4.868	4.720	4.761	4.589	27,163
2026-05-11	4.802	4.880	4.780	4.818	4.643	50,044
2026-05-08	4.869	4.890	4.790	4.838	4.663	8,800
2026-05-07	4.942	4.970	4.860	4.927	4.749	44,298

← NewerPage 2 of 5 · 253 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.