Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.785 | 4.882 | 4.738 | 4.850 | 4.515 | 69,759 |
| 2025-05-21 | 4.724 | 4.818 | 4.638 | 4.704 | 4.379 | 85,056 |
| 2025-05-20 | 4.660 | 4.832 | 4.502 | 4.722 | 4.396 | 152,023 |
| 2025-05-19 | 4.313 | 4.610 | 4.114 | 4.588 | 4.271 | 72,721 |
| 2025-05-16 | 4.112 | 4.188 | 4.080 | 4.118 | 3.834 | 36,324 |
| 2025-05-15 | 4.196 | 4.228 | 4.144 | 4.144 | 3.858 | 11,246 |
| 2025-05-14 | 4.223 | 4.246 | 4.130 | 4.219 | 3.928 | 39,304 |
| 2025-05-13 | 4.028 | 4.212 | 4.010 | 4.057 | 3.777 | 46,160 |
| 2025-05-12 | 4.002 | 4.068 | 3.950 | 3.974 | 3.699 | 26,101 |
| 2025-05-09 | 3.989 | 4.068 | 3.914 | 4.016 | 3.738 | 29,868 |
| 2025-05-08 | 3.909 | 3.984 | 3.832 | 3.905 | 3.635 | 220,574 |
| 2025-05-07 | 3.825 | 3.978 | 3.768 | 3.893 | 3.625 | 46,313 |
| 2025-05-06 | 3.774 | 3.800 | 3.700 | 3.764 | 3.504 | 47,367 |
| 2025-05-02 | 3.542 | 3.750 | 3.500 | 3.544 | 3.299 | 282,290 |
| 2025-04-30 | 3.528 | 3.538 | 3.450 | 3.469 | 3.230 | 16,365 |
| 2025-04-29 | 3.534 | 3.562 | 3.480 | 3.520 | 3.277 | 44,711 |
| 2025-04-28 | 3.540 | 3.578 | 3.390 | 3.428 | 3.191 | 54,309 |
| 2025-04-25 | 3.384 | 3.534 | 3.358 | 3.485 | 3.244 | 64,447 |
| 2025-04-24 | 3.333 | 3.358 | 3.292 | 3.332 | 3.102 | 10,268 |
| 2025-04-23 | 3.321 | 3.370 | 3.300 | 3.336 | 3.106 | 22,642 |
| 2025-04-22 | 3.222 | 3.304 | 3.192 | 3.270 | 3.044 | 18,040 |
| 2025-04-17 | 3.349 | 3.508 | 3.228 | 3.253 | 3.029 | 11,157 |
| 2025-04-16 | 3.503 | 3.578 | 3.466 | 3.499 | 3.257 | 25,573 |
| 2025-04-15 | 3.421 | 3.500 | 3.350 | 3.491 | 3.250 | 47,077 |
| 2025-04-14 | 3.234 | 3.366 | 3.212 | 3.366 | 3.133 | 21,372 |
| 2025-04-11 | 3.204 | 3.238 | 3.142 | 3.196 | 2.975 | 220,973 |
| 2025-04-10 | 3.206 | 3.318 | 3.156 | 3.181 | 2.962 | 21,384 |
| 2025-04-09 | 3.044 | 3.126 | 2.954 | 2.983 | 2.777 | 52,643 |
| 2025-04-08 | 2.984 | 3.188 | 2.944 | 3.180 | 2.961 | 57,786 |
| 2025-04-07 | 2.937 | 3.070 | 2.826 | 2.946 | 2.743 | 38,502 |
| 2025-04-04 | 3.245 | 3.410 | 3.066 | 3.139 | 2.922 | 66,907 |
| 2025-04-03 | 3.423 | 3.452 | 3.322 | 3.411 | 3.175 | 28,116 |
| 2025-04-02 | 3.460 | 3.506 | 3.358 | 3.431 | 3.194 | 26,645 |
| 2025-04-01 | 3.386 | 3.452 | 3.376 | 3.428 | 3.191 | 676,962 |
| 2025-03-31 | 3.507 | 3.518 | 3.368 | 3.439 | 3.202 | 19,920 |
| 2025-03-28 | 3.483 | 3.530 | 3.442 | 3.493 | 3.252 | 21,504 |
| 2025-03-27 | 3.407 | 3.521 | 3.360 | 3.521 | 3.278 | 37,644 |
| 2025-03-26 | 3.503 | 3.550 | 3.430 | 3.436 | 3.199 | 24,928 |
| 2025-03-25 | 3.327 | 3.458 | 3.326 | 3.428 | 3.191 | 26,904 |
| 2025-03-24 | 3.374 | 3.420 | 3.322 | 3.326 | 3.096 | 10,766 |
| 2025-03-21 | 3.382 | 3.458 | 3.300 | 3.336 | 3.106 | 2,549 |
| 2025-03-20 | 3.429 | 3.436 | 3.328 | 3.394 | 3.160 | 14,565 |
| 2025-03-19 | 3.360 | 3.406 | 3.353 | 3.376 | 3.143 | 78,588 |
| 2025-03-18 | 3.351 | 3.440 | 3.304 | 3.399 | 3.164 | 23,759 |
| 2025-03-17 | 3.300 | 3.338 | 3.234 | 3.267 | 3.042 | 16,863 |
| 2025-03-14 | 3.090 | 3.250 | 3.090 | 3.224 | 3.001 | 60,319 |
| 2025-03-13 | 3.187 | 3.196 | 3.090 | 3.113 | 2.898 | 12,419 |
| 2025-03-12 | 3.099 | 3.206 | 3.070 | 3.167 | 2.948 | 37,046 |
| 2025-03-11 | 3.132 | 3.166 | 3.058 | 3.082 | 2.870 | 20,720 |
| 2025-03-10 | 3.148 | 3.294 | 3.108 | 3.116 | 2.901 | 69,603 |
| 2025-03-07 | 3.224 | 3.268 | 3.178 | 3.236 | 3.012 | 41,297 |
| 2025-03-06 | 3.337 | 3.430 | 3.198 | 3.252 | 3.027 | 36,457 |
| 2025-03-05 | 3.228 | 3.446 | 3.088 | 3.164 | 2.946 | 117,948 |
| 2025-03-04 | 3.078 | 3.110 | 3.014 | 3.044 | 2.834 | 25,625 |
| 2025-03-03 | 3.007 | 3.120 | 2.968 | 3.108 | 2.893 | 116,553 |
| 2025-02-28 | 3.138 | 3.194 | 2.932 | 2.992 | 2.785 | 135,601 |
| 2025-02-27 | 3.058 | 3.190 | 2.982 | 3.034 | 2.825 | 17,293 |
| 2025-02-26 | 2.980 | 3.066 | 2.960 | 3.048 | 2.838 | 21,029 |
| 2025-02-25 | 3.015 | 3.034 | 2.954 | 2.954 | 2.750 | 8,333 |
| 2025-02-24 | 3.011 | 3.046 | 3.010 | 3.032 | 2.823 | 19,732 |
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.