Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.689 | 4.700 | 4.592 | 4.622 | 4.455 | 14,632 |
| 2026-02-04 | 4.660 | 4.772 | 4.590 | 4.699 | 4.529 | 255,769 |
| 2026-02-03 | 4.566 | 4.606 | 4.504 | 4.555 | 4.390 | 162,057 |
| 2026-02-02 | 4.416 | 4.500 | 4.364 | 4.472 | 4.310 | 32,634 |
| 2026-01-30 | 4.465 | 4.476 | 4.410 | 4.468 | 4.306 | 3,684,712 |
| 2026-01-29 | 4.414 | 4.560 | 4.380 | 4.466 | 4.305 | 289,175 |
| 2026-01-28 | 4.428 | 4.464 | 4.358 | 4.392 | 4.233 | 1,064,117 |
| 2026-01-27 | 4.434 | 4.490 | 4.390 | 4.424 | 4.264 | 943,359 |
| 2026-01-26 | 4.455 | 4.540 | 4.378 | 4.410 | 4.250 | 216,991 |
| 2026-01-23 | 4.598 | 4.636 | 4.468 | 4.511 | 4.348 | 69,709 |
| 2026-01-22 | 4.633 | 4.686 | 4.587 | 4.590 | 4.424 | 189,142 |
| 2026-01-21 | 4.588 | 4.738 | 4.410 | 4.481 | 4.319 | 113,183 |
| 2026-01-20 | 4.847 | 4.944 | 4.660 | 4.677 | 4.508 | 119,862 |
| 2026-01-19 | 5.040 | 5.060 | 4.970 | 4.986 | 4.806 | 68,526 |
| 2026-01-16 | 5.071 | 5.135 | 5.035 | 5.085 | 4.901 | 40,908 |
| 2026-01-15 | 5.016 | 5.085 | 4.936 | 5.040 | 4.858 | 97,188 |
| 2026-01-14 | 5.031 | 5.055 | 4.964 | 4.993 | 4.812 | 23,476 |
| 2026-01-13 | 5.016 | 5.130 | 4.948 | 4.986 | 4.806 | 45,426 |
| 2026-01-12 | 4.997 | 5.155 | 4.994 | 5.130 | 4.945 | 89,559 |
| 2026-01-09 | 5.158 | 5.175 | 5.020 | 5.044 | 4.862 | 69,369 |
| 2026-01-08 | 5.168 | 5.185 | 5.105 | 5.152 | 4.966 | 63,731 |
| 2026-01-07 | 5.133 | 5.165 | 5.080 | 5.110 | 4.925 | 987,015 |
| 2026-01-06 | 5.006 | 5.205 | 5.000 | 5.055 | 4.872 | 111,758 |
| 2026-01-05 | 4.997 | 5.050 | 4.946 | 4.993 | 4.812 | 47,759 |
| 2026-01-02 | 4.963 | 5.020 | 4.930 | 5.000 | 4.819 | 1,043,951 |
| 2025-12-31 | 4.934 | 4.974 | 4.890 | 4.904 | 4.726 | 29,976 |
| 2025-12-30 | 4.841 | 4.956 | 4.800 | 4.885 | 4.708 | 45,833 |
| 2025-12-29 | 4.899 | 5.025 | 4.820 | 4.848 | 4.673 | 28,767 |
| 2025-12-24 | 4.996 | 5.010 | 4.925 | 4.956 | 4.777 | 7,237 |
| 2025-12-23 | 5.060 | 5.185 | 4.970 | 5.010 | 4.829 | 300,415 |
| 2025-12-22 | 5.230 | 5.230 | 5.050 | 5.112 | 4.927 | 29,892 |
| 2025-12-19 | 4.915 | 5.120 | 4.910 | 5.010 | 4.829 | 103,522 |
| 2025-12-18 | 4.793 | 4.930 | 4.784 | 4.884 | 4.707 | 83,190 |
| 2025-12-17 | 4.879 | 4.921 | 4.738 | 4.803 | 4.630 | 107,164 |
| 2025-12-16 | 4.841 | 4.880 | 4.786 | 4.836 | 4.661 | 96,588 |
| 2025-12-15 | 4.841 | 4.936 | 4.790 | 4.889 | 4.712 | 81,143 |
| 2025-12-12 | 4.826 | 4.886 | 4.701 | 4.783 | 4.610 | 35,308 |
| 2025-12-11 | 4.605 | 4.816 | 4.600 | 4.712 | 4.542 | 128,056 |
| 2025-12-10 | 4.531 | 4.686 | 4.517 | 4.614 | 4.447 | 241,991 |
| 2025-12-09 | 4.707 | 4.754 | 4.658 | 4.700 | 4.530 | 2,122,384 |
| 2025-12-08 | 4.637 | 4.752 | 4.608 | 4.674 | 4.505 | 37,284 |
| 2025-12-05 | 4.773 | 4.790 | 4.646 | 4.724 | 4.553 | 21,770 |
| 2025-12-04 | 4.736 | 4.738 | 4.650 | 4.706 | 4.536 | 38,864 |
| 2025-12-03 | 4.732 | 4.840 | 4.660 | 4.761 | 4.589 | 56,254 |
| 2025-12-02 | 4.672 | 4.732 | 4.628 | 4.689 | 4.520 | 32,690 |
| 2025-12-01 | 4.705 | 4.750 | 4.632 | 4.684 | 4.515 | 195,143 |
| 2025-11-28 | 4.740 | 4.794 | 4.700 | 4.734 | 4.563 | 83,532 |
| 2025-11-27 | 4.810 | 4.892 | 4.733 | 4.860 | 4.684 | 15,032 |
| 2025-11-26 | 4.797 | 4.904 | 4.740 | 4.802 | 4.628 | 71,127 |
| 2025-11-25 | 4.976 | 5.025 | 4.836 | 4.916 | 4.738 | 88,555 |
| 2025-11-24 | 5.122 | 5.130 | 4.954 | 4.992 | 4.811 | 89,637 |
| 2025-11-21 | 5.007 | 5.050 | 4.902 | 4.953 | 4.774 | 275,639 |
| 2025-11-20 | 5.025 | 5.220 | 4.976 | 5.113 | 4.928 | 117,008 |
| 2025-11-19 | 5.410 | 5.550 | 5.110 | 5.299 | 5.107 | 60,884 |
| 2025-11-18 | 5.620 | 5.695 | 5.475 | 5.629 | 5.425 | 24,716 |
| 2025-11-17 | 5.820 | 5.870 | 5.725 | 5.815 | 5.605 | 21,881 |
| 2025-11-14 | 5.763 | 5.820 | 5.660 | 5.709 | 5.502 | 39,048 |
| 2025-11-13 | 5.918 | 6.060 | 5.820 | 5.977 | 5.760 | 52,959 |
| 2025-11-12 | 5.830 | 5.840 | 5.750 | 5.810 | 5.599 | 16,883 |
| 2025-11-11 | 5.918 | 5.950 | 5.740 | 5.786 | 5.577 | 57,309 |
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.