Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.280	1.280	1.273	1.277	1.039	3,808
2022-01-06	1.286	1.290	1.274	1.290	1.050	13,455
2022-01-05	1.313	1.320	1.300	1.300	1.058	15,093
2022-01-04	1.312	1.322	1.308	1.308	1.064	2,385
2021-12-31	1.276	1.278	1.276	1.278	1.040	35,564
2021-12-30	1.265	1.275	1.256	1.275	1.037	22,006
2021-12-29	1.275	1.276	1.257	1.258	1.023	18,806
2021-12-24	1.283	1.284	1.280	1.281	1.042	6,466
2021-12-23	1.268	1.286	1.259	1.283	1.044	17,858
2021-12-22	1.251	1.260	1.251	1.251	1.018	13,061
2021-12-21	1.243	1.243	1.238	1.243	1.011	11,500
2021-12-20	1.175	1.227	1.165	1.227	0.998	77,761
2021-12-17	1.209	1.209	1.208	1.208	0.983	1,118
2021-12-16	1.220	1.221	1.220	1.221	0.993	1,468
2021-12-14	1.227	1.227	1.220	1.222	0.994	634
2021-12-13	1.230	1.230	1.230	1.230	1.001	81
2021-12-10	1.241	1.241	1.226	1.227	0.998	1,324
2021-12-09	1.254	1.262	1.245	1.255	1.021	16,661
2021-12-08	1.254	1.254	1.251	1.251	1.018	17,004
2021-12-07	1.274	1.277	1.265	1.267	1.030	4,162
2021-12-06	1.237	1.262	1.236	1.236	1.006	48,572
2021-12-03	1.237	1.245	1.226	1.227	0.998	36,474
2021-12-02	1.230	1.235	1.223	1.234	1.004	47,178
2021-12-01	1.236	1.239	1.232	1.232	1.002	42,768
2021-11-30	1.231	1.231	1.225	1.227	0.998	13,876
2021-11-29	1.229	1.235	1.222	1.226	0.997	10,675
2021-11-26	1.257	1.258	1.244	1.246	1.014	18,062
2021-11-24	1.291	1.291	1.269	1.291	1.050	4,865
2021-11-22	1.274	1.283	1.274	1.283	1.044	222
2021-11-19	1.260	1.260	1.245	1.250	1.017	9,171
2021-11-18	1.277	1.277	1.275	1.275	1.037	3,052
2021-11-17	1.285	1.290	1.285	1.290	1.050	15,246
2021-11-16	1.293	1.304	1.289	1.293	1.052	10,186
2021-11-15	1.278	1.291	1.278	1.287	1.047	19,285
2021-11-12	1.270	1.270	1.266	1.267	1.031	5,440
2021-11-11	1.294	1.294	1.272	1.281	1.042	32,718
2021-11-10	1.325	1.327	1.304	1.319	1.073	8,327
2021-11-09	1.344	1.344	1.323	1.344	1.094	62,548
2021-11-08	1.337	1.366	1.337	1.349	1.097	32,938
2021-11-05	1.314	1.326	1.312	1.324	1.077	7,273
2021-11-04	1.342	1.342	1.341	1.341	1.091	1,232
2021-11-03	1.336	1.336	1.333	1.333	1.084	5,407
2021-11-02	1.373	1.373	1.366	1.366	1.111	164
2021-11-01	1.368	1.374	1.366	1.374	1.118	15,152
2021-10-29	1.351	1.351	1.346	1.351	1.099	23,815
2021-10-28	1.345	1.345	1.345	1.345	1.094	4,375
2021-10-27	1.366	1.368	1.353	1.353	1.101	3,678
2021-10-26	1.366	1.378	1.366	1.376	1.120	35,121
2021-10-25	1.367	1.367	1.367	1.367	1.112	1,000
2021-10-22	1.382	1.391	1.382	1.391	1.132	25,028
2021-10-21	1.388	1.402	1.372	1.380	1.123	32,627
2021-10-20	1.368	1.404	1.363	1.381	1.123	139,988
2021-10-19	1.361	1.361	1.361	1.361	1.107	203
2021-10-18	1.370	1.376	1.349	1.352	1.100	24,958
2021-10-15	1.367	1.367	1.363	1.367	1.112	8,322
2021-10-14	1.368	1.380	1.368	1.368	1.113	9,680

← NewerPage 21 of 21 · 1,256 trading days

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.