Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.928 | 6.040 | 5.770 | 5.964 | 5.748 | 276,193 |
| 2025-11-07 | 5.815 | 5.860 | 5.720 | 5.830 | 5.619 | 16,647 |
| 2025-11-06 | 5.760 | 5.880 | 5.760 | 5.800 | 5.590 | 44,339 |
| 2025-11-05 | 5.805 | 5.910 | 5.778 | 5.820 | 5.609 | 59,857 |
| 2025-11-04 | 5.783 | 5.855 | 5.685 | 5.751 | 5.543 | 75,099 |
| 2025-11-03 | 5.988 | 6.090 | 5.830 | 5.878 | 5.665 | 46,238 |
| 2025-10-31 | 6.158 | 6.180 | 6.020 | 6.028 | 5.810 | 588,819 |
| 2025-10-30 | 6.060 | 6.160 | 6.030 | 6.140 | 5.918 | 24,839 |
| 2025-10-29 | 6.085 | 6.195 | 6.070 | 6.150 | 5.928 | 247,226 |
| 2025-10-28 | 6.035 | 6.120 | 5.975 | 6.043 | 5.825 | 36,027 |
| 2025-10-27 | 6.025 | 6.135 | 6.005 | 6.121 | 5.900 | 77,572 |
| 2025-10-24 | 5.903 | 6.040 | 5.840 | 5.924 | 5.710 | 20,810 |
| 2025-10-23 | 5.788 | 5.855 | 5.720 | 5.773 | 5.564 | 62,702 |
| 2025-10-22 | 5.875 | 5.950 | 5.760 | 5.781 | 5.572 | 71,135 |
| 2025-10-21 | 5.885 | 6.020 | 5.740 | 5.806 | 5.596 | 85,559 |
| 2025-10-20 | 5.903 | 6.015 | 5.760 | 5.973 | 5.757 | 56,483 |
| 2025-10-17 | 5.675 | 5.880 | 5.635 | 5.779 | 5.570 | 51,791 |
| 2025-10-16 | 5.660 | 5.850 | 5.615 | 5.734 | 5.526 | 128,042 |
| 2025-10-15 | 5.793 | 6.035 | 5.725 | 5.780 | 5.571 | 383,100 |
| 2025-10-14 | 5.605 | 5.770 | 5.560 | 5.640 | 5.436 | 274,665 |
| 2025-10-13 | 5.680 | 5.830 | 5.625 | 5.808 | 5.598 | 112,384 |
| 2025-10-10 | 5.695 | 5.780 | 5.400 | 5.715 | 5.509 | 122,081 |
| 2025-10-09 | 5.665 | 5.840 | 5.638 | 5.776 | 5.567 | 177,377 |
| 2025-10-08 | 5.460 | 5.645 | 5.420 | 5.607 | 5.404 | 57,627 |
| 2025-10-07 | 5.270 | 5.513 | 5.210 | 5.425 | 5.229 | 162,568 |
| 2025-10-06 | 5.026 | 5.180 | 4.952 | 5.074 | 4.891 | 86,196 |
| 2025-10-03 | 4.976 | 5.065 | 4.968 | 4.984 | 4.804 | 29,112 |
| 2025-10-02 | 4.947 | 5.030 | 4.892 | 4.949 | 4.770 | 137,219 |
| 2025-10-01 | 5.044 | 5.100 | 4.986 | 5.031 | 4.849 | 63,156 |
| 2025-09-30 | 5.007 | 5.110 | 4.988 | 5.052 | 4.869 | 27,320 |
| 2025-09-29 | 5.104 | 5.190 | 5.055 | 5.140 | 4.954 | 1,086,039 |
| 2025-09-26 | 5.138 | 5.150 | 5.040 | 5.100 | 4.916 | 1,350,874 |
| 2025-09-25 | 5.084 | 5.135 | 5.035 | 5.058 | 4.875 | 80,976 |
| 2025-09-24 | 5.183 | 5.230 | 5.135 | 5.152 | 4.966 | 29,119 |
| 2025-09-23 | 5.333 | 5.350 | 5.220 | 5.235 | 5.046 | 2,269,400 |
| 2025-09-22 | 5.323 | 5.390 | 5.250 | 5.352 | 5.159 | 36,532 |
| 2025-09-19 | 5.445 | 5.495 | 5.355 | 5.425 | 5.229 | 130,556 |
| 2025-09-18 | 5.308 | 5.325 | 5.175 | 5.317 | 5.125 | 1,343,575 |
| 2025-09-17 | 5.065 | 5.235 | 5.010 | 5.148 | 4.962 | 1,598,498 |
| 2025-09-16 | 5.083 | 5.160 | 5.075 | 5.119 | 4.934 | 3,601,851 |
| 2025-09-15 | 5.030 | 5.160 | 5.030 | 5.136 | 4.951 | 21,315 |
| 2025-09-12 | 5.119 | 5.175 | 4.984 | 5.055 | 4.873 | 43,393 |
| 2025-09-11 | 5.041 | 5.140 | 4.936 | 5.089 | 4.905 | 50,632 |
| 2025-09-10 | 4.908 | 4.986 | 4.734 | 4.908 | 4.730 | 3,599,629 |
| 2025-09-09 | 5.440 | 5.595 | 4.946 | 5.042 | 4.860 | 90,410 |
| 2025-09-08 | 5.410 | 5.590 | 5.235 | 5.526 | 5.326 | 45,434 |
| 2025-09-05 | 5.099 | 5.230 | 5.075 | 5.108 | 4.923 | 596,855 |
| 2025-09-04 | 4.929 | 5.145 | 4.900 | 5.039 | 4.857 | 110,145 |
| 2025-09-03 | 4.865 | 4.946 | 4.860 | 4.921 | 4.743 | 1,542,624 |
| 2025-09-02 | 4.880 | 4.974 | 4.782 | 4.833 | 4.658 | 4,689,521 |
| 2025-09-01 | 5.118 | 5.155 | 4.928 | 4.972 | 4.792 | 36,491 |
| 2025-08-29 | 4.948 | 5.065 | 4.910 | 5.044 | 4.862 | 318,503 |
| 2025-08-28 | 4.904 | 5.060 | 4.782 | 4.962 | 4.783 | 76,569 |
| 2025-08-27 | 4.814 | 4.964 | 4.690 | 4.798 | 4.624 | 49,601 |
| 2025-08-26 | 4.879 | 4.988 | 4.796 | 4.888 | 4.711 | 107,201 |
| 2025-08-22 | 5.343 | 5.405 | 5.170 | 5.208 | 5.019 | 42,064 |
| 2025-08-21 | 5.528 | 5.575 | 5.275 | 5.419 | 5.223 | 43,851 |
| 2025-08-20 | 5.640 | 5.695 | 5.445 | 5.553 | 5.352 | 97,111 |
| 2025-08-19 | 5.738 | 5.750 | 5.595 | 5.656 | 5.451 | 122,943 |
| 2025-08-18 | 5.583 | 5.755 | 5.555 | 5.651 | 5.447 | 45,358 |
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.