Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.331	1.374	1.322	1.374	1.118	41,755
2022-04-08	1.334	1.334	1.332	1.334	1.085	4,046
2022-04-07	1.310	1.310	1.304	1.304	1.061	2,566
2022-04-06	1.320	1.320	1.320	1.320	1.074	1,670
2022-04-05	1.333	1.338	1.320	1.326	1.079	7,099
2022-04-04	1.338	1.338	1.332	1.338	1.089	2,854
2022-04-01	1.347	1.350	1.346	1.348	1.097	1,804
2022-03-31	1.348	1.348	1.348	1.348	1.097	551
2022-03-30	1.348	1.352	1.341	1.350	1.098	8,366
2022-03-29	1.358	1.358	1.352	1.352	1.100	5,706
2022-03-28	1.365	1.383	1.355	1.355	1.102	2,870
2022-03-25	1.345	1.354	1.345	1.350	1.098	11,650
2022-03-24	1.347	1.347	1.347	1.347	1.096	278
2022-03-23	1.348	1.348	1.315	1.342	1.092	18,790
2022-03-22	1.314	1.333	1.314	1.333	1.084	8,710
2022-03-21	1.289	1.294	1.287	1.293	1.052	22,196
2022-03-18	1.291	1.291	1.284	1.290	1.050	7,909
2022-03-17	1.316	1.316	1.294	1.314	1.069	26,061
2022-03-16	1.332	1.334	1.309	1.312	1.067	73,354
2022-03-15	1.312	1.317	1.297	1.316	1.071	11,790
2022-03-14	1.338	1.355	1.316	1.318	1.072	14,952
2022-03-11	1.290	1.319	1.290	1.319	1.073	46,791
2022-03-10	1.258	1.274	1.240	1.264	1.028	51,658
2022-03-09	1.268	1.268	1.268	1.268	1.032	12,002
2022-03-08	1.218	1.231	1.215	1.230	1.001	8,313
2022-03-07	1.185	1.217	1.184	1.200	0.976	9,478
2022-03-04	1.231	1.231	1.205	1.219	0.992	12,116
2022-03-03	1.273	1.278	1.241	1.241	1.010	9,621
2022-03-02	1.198	1.230	1.198	1.228	0.999	11,783
2022-03-01	1.207	1.210	1.182	1.182	0.962	2,250
2022-02-28	1.177	1.206	1.177	1.206	0.981	26,106
2022-02-25	1.139	1.167	1.128	1.167	0.949	12,917
2022-02-24	1.158	1.158	1.113	1.144	0.931	47,998
2022-02-23	1.198	1.198	1.190	1.190	0.968	2,454
2022-02-22	1.174	1.201	1.166	1.201	0.977	770
2022-02-21	1.216	1.216	1.196	1.211	0.985	3,744
2022-02-17	1.242	1.242	1.242	1.242	1.010	20,124
2022-02-16	1.270	1.277	1.260	1.260	1.025	18,116
2022-02-15	1.261	1.262	1.261	1.262	1.027	151
2022-02-14	1.224	1.238	1.222	1.238	1.007	30,313
2022-02-11	1.255	1.272	1.255	1.265	1.029	18,586
2022-02-10	1.264	1.268	1.252	1.268	1.032	10,652
2022-02-08	1.259	1.263	1.259	1.259	1.024	6,628
2022-02-07	1.248	1.253	1.235	1.235	1.005	832
2022-02-03	1.253	1.253	1.253	1.253	1.019	119
2022-02-01	1.254	1.254	1.254	1.254	1.020	6,480
2022-01-31	1.258	1.269	1.258	1.261	1.026	7,877
2022-01-28	1.230	1.230	1.228	1.228	0.999	533
2022-01-25	1.243	1.252	1.222	1.235	1.005	9,651
2022-01-24	1.261	1.261	1.236	1.236	1.006	9,522
2022-01-21	1.283	1.283	1.277	1.277	1.039	6,909
2022-01-20	1.283	1.299	1.283	1.299	1.057	27,533
2022-01-19	1.278	1.288	1.278	1.280	1.041	19,464
2022-01-18	1.283	1.287	1.283	1.285	1.045	7,519
2022-01-17	1.286	1.289	1.282	1.288	1.048	29,926
2022-01-14	1.284	1.287	1.280	1.283	1.044	15,342
2022-01-13	1.295	1.298	1.295	1.295	1.054	4,866
2022-01-12	1.298	1.298	1.281	1.285	1.045	3,224
2022-01-11	1.300	1.309	1.300	1.301	1.058	2,715
2022-01-10	1.277	1.277	1.267	1.269	1.032	25,297

← NewerPage 20 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.