Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.558 | 5.640 | 5.480 | 5.595 | 5.393 | 51,699 |
| 2025-08-14 | 5.523 | 5.618 | 5.415 | 5.512 | 5.313 | 60,319 |
| 2025-08-13 | 5.378 | 5.630 | 5.340 | 5.582 | 5.380 | 58,262 |
| 2025-08-12 | 5.230 | 5.350 | 5.140 | 5.330 | 5.137 | 67,643 |
| 2025-08-11 | 5.333 | 5.360 | 5.175 | 5.241 | 5.052 | 40,602 |
| 2025-08-08 | 5.275 | 5.275 | 5.150 | 5.195 | 5.007 | 24,667 |
| 2025-08-07 | 5.118 | 5.190 | 4.990 | 5.122 | 4.937 | 98,671 |
| 2025-08-06 | 5.084 | 5.145 | 4.859 | 4.976 | 4.796 | 113,002 |
| 2025-08-05 | 4.879 | 4.912 | 4.686 | 4.847 | 4.672 | 75,791 |
| 2025-08-04 | 4.582 | 4.736 | 4.460 | 4.702 | 4.532 | 51,630 |
| 2025-08-01 | 4.492 | 4.500 | 4.412 | 4.436 | 4.276 | 19,972 |
| 2025-07-31 | 4.506 | 4.538 | 4.438 | 4.509 | 4.346 | 22,751 |
| 2025-07-30 | 4.422 | 4.530 | 4.418 | 4.469 | 4.307 | 47,140 |
| 2025-07-29 | 4.315 | 4.480 | 4.304 | 4.424 | 4.264 | 35,621 |
| 2025-07-28 | 4.272 | 4.356 | 4.200 | 4.305 | 4.149 | 24,388 |
| 2025-07-25 | 4.178 | 4.226 | 4.123 | 4.187 | 4.035 | 22,627 |
| 2025-07-24 | 4.237 | 4.260 | 4.201 | 4.231 | 4.078 | 40,340 |
| 2025-07-23 | 4.178 | 4.234 | 4.178 | 4.234 | 4.081 | 19,787 |
| 2025-07-22 | 4.235 | 4.242 | 4.158 | 4.210 | 4.058 | 35,001 |
| 2025-07-21 | 4.281 | 4.288 | 4.160 | 4.172 | 4.021 | 37,719 |
| 2025-07-18 | 4.272 | 4.306 | 4.235 | 4.235 | 4.082 | 30,737 |
| 2025-07-17 | 4.268 | 4.316 | 4.244 | 4.269 | 4.115 | 72,209 |
| 2025-07-16 | 4.281 | 4.340 | 4.250 | 4.304 | 4.148 | 29,499 |
| 2025-07-15 | 4.217 | 4.351 | 4.184 | 4.269 | 4.114 | 168,765 |
| 2025-07-14 | 4.145 | 4.212 | 4.120 | 4.194 | 4.042 | 22,239 |
| 2025-07-11 | 4.244 | 4.278 | 4.162 | 4.185 | 4.034 | 37,492 |
| 2025-07-10 | 4.207 | 4.302 | 4.196 | 4.262 | 4.108 | 54,976 |
| 2025-07-09 | 4.053 | 4.230 | 4.036 | 4.201 | 4.049 | 42,704 |
| 2025-07-08 | 4.024 | 4.038 | 3.990 | 4.015 | 3.870 | 23,553 |
| 2025-07-07 | 3.995 | 4.090 | 3.900 | 3.996 | 3.852 | 129,804 |
| 2025-07-04 | 3.907 | 3.960 | 3.850 | 3.905 | 3.764 | 37,538 |
| 2025-07-03 | 3.920 | 3.956 | 3.906 | 3.936 | 3.794 | 26,195 |
| 2025-07-02 | 3.883 | 3.992 | 3.826 | 3.884 | 3.744 | 38,535 |
| 2025-07-01 | 3.835 | 3.878 | 3.818 | 3.825 | 3.687 | 65,233 |
| 2025-06-30 | 3.870 | 3.882 | 3.760 | 3.780 | 3.643 | 51,359 |
| 2025-06-27 | 3.811 | 3.838 | 3.760 | 3.814 | 3.676 | 31,055 |
| 2025-06-26 | 3.712 | 3.798 | 3.696 | 3.780 | 3.643 | 34,922 |
| 2025-06-25 | 3.778 | 3.829 | 3.670 | 3.686 | 3.553 | 47,029 |
| 2025-06-24 | 3.628 | 3.778 | 3.614 | 3.755 | 3.619 | 286,962 |
| 2025-06-23 | 3.534 | 3.599 | 3.534 | 3.568 | 3.439 | 70,949 |
| 2025-06-20 | 3.624 | 3.704 | 3.610 | 3.645 | 3.513 | 11,848 |
| 2025-06-19 | 3.780 | 3.790 | 3.616 | 3.741 | 3.606 | 98,873 |
| 2025-06-18 | 3.837 | 3.910 | 3.750 | 3.822 | 3.684 | 49,641 |
| 2025-06-17 | 4.016 | 4.090 | 3.852 | 3.884 | 3.743 | 211,955 |
| 2025-06-16 | 4.048 | 4.136 | 4.048 | 4.076 | 3.929 | 22,144 |
| 2025-06-13 | 4.110 | 4.140 | 4.066 | 4.082 | 3.934 | 93,113 |
| 2025-06-12 | 4.172 | 4.216 | 4.140 | 4.188 | 4.037 | 56,978 |
| 2025-06-11 | 4.178 | 4.244 | 4.168 | 4.195 | 4.043 | 27,261 |
| 2025-06-10 | 4.127 | 4.290 | 4.119 | 4.209 | 4.056 | 49,782 |
| 2025-06-09 | 4.373 | 4.418 | 4.348 | 4.387 | 4.084 | 64,003 |
| 2025-06-06 | 4.463 | 4.474 | 4.382 | 4.418 | 4.113 | 48,599 |
| 2025-06-05 | 4.529 | 4.542 | 4.400 | 4.418 | 4.113 | 43,030 |
| 2025-06-04 | 4.525 | 4.616 | 4.463 | 4.520 | 4.208 | 34,475 |
| 2025-06-03 | 4.527 | 4.554 | 4.462 | 4.483 | 4.173 | 38,560 |
| 2025-06-02 | 4.543 | 4.558 | 4.464 | 4.514 | 4.202 | 32,296 |
| 2025-05-30 | 4.598 | 4.698 | 4.490 | 4.575 | 4.259 | 79,674 |
| 2025-05-29 | 4.424 | 4.596 | 4.386 | 4.569 | 4.254 | 30,391 |
| 2025-05-28 | 4.539 | 4.600 | 4.408 | 4.446 | 4.139 | 44,122 |
| 2025-05-27 | 4.477 | 4.790 | 4.328 | 4.459 | 4.151 | 80,597 |
| 2025-05-23 | 4.732 | 4.840 | 4.608 | 4.680 | 4.357 | 26,276 |
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.