Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	4.746	4.918	4.684	4.866	4.690	61,215
2026-05-05	4.715	4.742	4.644	4.726	4.555	12,924
2026-04-30	4.775	4.874	4.737	4.860	4.684	48,827
2026-04-29	4.701	4.810	4.670	4.764	4.592	29,201
2026-04-28	4.728	4.766	4.636	4.712	4.542	17,794
2026-04-27	4.530	4.708	4.530	4.541	4.376	24,643
2026-04-24	4.730	4.790	4.608	4.647	4.479	30,873
2026-04-23	4.810	4.820	4.748	4.771	4.599	17,286
2026-04-22	4.929	4.958	4.810	4.844	4.669	24,161
2026-04-21	4.904	5.005	4.894	4.933	4.755	10,231
2026-04-20	4.871	4.990	4.844	4.914	4.736	21,630
2026-04-17	4.785	5.095	4.750	4.894	4.717	73,351
2026-04-16	4.903	4.970	4.766	4.798	4.625	24,228
2026-04-15	4.824	4.872	4.782	4.784	4.611	11,786
2026-04-14	4.855	4.890	4.820	4.847	4.671	23,345
2026-04-13	4.851	4.930	4.780	4.810	4.636	10,260
2026-04-10	5.007	5.065	4.932	4.968	4.788	24,638
2026-04-09	5.002	5.045	4.979	5.028	4.846	72,618
2026-04-08	4.968	5.080	4.889	5.030	4.848	508,810
2026-04-07	4.722	4.806	4.600	4.652	4.484	74,212
2026-04-02	4.609	4.768	4.580	4.766	4.594	59,804
2026-04-01	4.637	4.732	4.550	4.676	4.506	68,953
2026-03-31	4.432	4.514	4.340	4.472	4.310	46,338
2026-03-30	4.289	4.352	4.270	4.309	4.153	78,873
2026-03-27	4.367	4.378	4.290	4.320	4.164	90,036
2026-03-26	4.334	4.360	4.262	4.296	4.141	35,734
2026-03-25	4.342	4.400	4.330	4.366	4.208	19,876
2026-03-24	4.250	4.350	4.209	4.290	4.135	53,517
2026-03-23	3.946	4.344	3.750	4.294	4.139	141,404
2026-03-20	4.213	4.250	4.050	4.123	3.974	29,118
2026-03-19	4.225	4.354	4.167	4.199	4.047	33,487
2026-03-18	4.461	4.498	4.330	4.426	4.266	23,878
2026-03-17	4.361	4.468	4.350	4.438	4.277	45,186
2026-03-16	4.330	4.430	4.300	4.382	4.224	54,892
2026-03-13	4.395	4.526	4.392	4.455	4.294	59,932
2026-03-12	4.687	4.780	4.562	4.594	4.428	51,754
2026-03-11	4.566	4.794	4.504	4.711	4.541	70,869
2026-03-10	4.726	4.820	4.570	4.706	4.535	51,630
2026-03-09	4.572	4.612	4.510	4.544	4.380	26,818
2026-03-06	4.637	4.698	4.516	4.592	4.426	38,913
2026-03-05	4.676	4.768	4.614	4.653	4.485	42,461
2026-03-04	4.715	4.896	4.502	4.702	4.532	34,899
2026-03-03	4.861	5.040	4.600	4.739	4.568	51,903
2026-03-02	5.070	5.140	4.826	5.055	4.872	28,543
2026-02-27	5.158	5.300	5.100	5.215	5.026	119,072
2026-02-26	5.328	5.410	5.215	5.308	5.116	5,843
2026-02-25	5.338	5.400	5.290	5.340	5.147	24,602
2026-02-24	5.255	5.300	5.200	5.253	5.063	26,273
2026-02-23	5.071	5.335	5.065	5.105	4.920	43,590
2026-02-20	5.045	5.145	5.045	5.092	4.907	39,890
2026-02-19	5.021	5.165	4.916	5.003	4.822	23,351
2026-02-18	4.950	5.180	4.950	5.088	4.904	38,102
2026-02-17	4.947	5.010	4.894	4.906	4.729	11,440
2026-02-16	4.981	5.000	4.920	4.980	4.800	7,790
2026-02-13	4.915	4.964	4.860	4.892	4.715	116,853
2026-02-12	5.025	5.070	4.928	5.030	4.848	22,418
2026-02-11	4.967	5.030	4.910	4.994	4.813	102,054
2026-02-10	4.992	5.070	4.924	4.977	4.797	16,908
2026-02-09	4.954	5.105	4.900	4.936	4.757	17,837
2026-02-06	4.662	4.844	4.632	4.696	4.526	141,475

← NewerPage 3 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.