Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	3.013	3.036	2.988	3.000	2.793	5,532
2025-02-20	3.031	3.086	2.946	2.978	2.772	25,478
2025-02-19	3.034	3.120	3.034	3.064	2.852	21,177
2025-02-18	2.898	3.050	2.882	3.015	2.807	157,447
2025-02-17	2.906	2.910	2.880	2.896	2.696	3,486
2025-02-14	2.894	2.918	2.882	2.916	2.714	5,462
2025-02-13	2.892	2.904	2.858	2.870	2.672	6,830
2025-02-12	2.916	2.924	2.858	2.865	2.667	2,614
2025-02-11	2.882	2.990	2.830	2.954	2.750	35,255
2025-02-10	2.843	2.900	2.780	2.836	2.640	3,562
2025-02-07	2.884	2.910	2.868	2.868	2.670	12,385
2025-02-06	2.910	2.920	2.868	2.896	2.696	20,193
2025-02-05	2.892	2.938	2.874	2.874	2.676	938
2025-02-04	2.861	2.918	2.852	2.914	2.713	16,025
2025-02-03	2.851	2.870	2.790	2.848	2.651	4,141
2025-01-31	2.976	3.000	2.882	2.956	2.752	3,199
2025-01-30	2.988	3.000	2.970	2.980	2.774	202,129
2025-01-29	2.930	3.000	2.930	2.974	2.769	14,862
2025-01-28	3.031	3.060	2.896	3.050	2.839	10,166
2025-01-27	2.968	3.040	2.958	3.036	2.826	17,038
2025-01-24	3.107	3.126	2.990	3.011	2.803	40,987
2025-01-23	3.046	3.062	3.020	3.060	2.849	2,520
2025-01-22	3.027	3.128	3.018	3.038	2.828	17,501
2025-01-21	2.960	3.072	2.930	3.034	2.825	15,656
2025-01-20	2.998	3.060	2.932	3.060	2.849	101,340
2025-01-17	2.925	2.982	2.870	2.966	2.762	76,053
2025-01-16	2.838	2.874	2.810	2.853	2.656	16,432
2025-01-15	2.761	2.816	2.742	2.794	2.601	11,050
2025-01-14	2.750	2.770	2.720	2.728	2.540	2,414
2025-01-13	2.713	2.768	2.684	2.752	2.562	8,870
2025-01-10	2.793	2.806	2.708	2.780	2.588	14,960
2025-01-09	2.816	2.816	2.784	2.794	2.601	15,751
2025-01-08	2.802	2.830	2.684	2.812	2.618	21,402
2025-01-07	2.953	3.096	2.734	2.942	2.739	42,012
2025-01-06	3.021	3.090	2.994	3.022	2.813	56,302
2025-01-03	2.974	3.010	2.920	3.004	2.797	23,184
2025-01-02	2.875	2.938	2.866	2.909	2.708	2,135
2024-12-31	2.906	2.918	2.872	2.910	2.709	28,576
2024-12-30	2.929	2.942	2.894	2.919	2.717	41,508
2024-12-27	2.834	2.928	2.824	2.910	2.709	37,208
2024-12-24	2.785	2.836	2.782	2.828	2.633	37,432
2024-12-23	2.768	2.810	2.768	2.789	2.596	53,778
2024-12-20	2.752	2.774	2.724	2.764	2.573	6,003
2024-12-19	2.802	2.818	2.736	2.756	2.566	2,039
2024-12-18	2.744	2.834	2.712	2.814	2.620	52,016
2024-12-17	2.736	2.784	2.720	2.726	2.538	2,094
2024-12-16	2.828	2.838	2.668	2.774	2.582	18,874
2024-12-13	2.826	2.858	2.800	2.827	2.632	45,908
2024-12-12	2.797	2.826	2.752	2.761	2.570	36,042
2024-12-11	2.658	2.748	2.640	2.734	2.546	58,724
2024-12-10	2.623	2.684	2.560	2.562	2.385	30,884
2024-12-09	2.670	2.696	2.630	2.676	2.491	30,837
2024-12-06	2.500	2.630	2.488	2.621	2.440	36,618
2024-12-05	2.795	2.838	2.502	2.569	2.392	42,232
2024-12-04	2.734	2.810	2.700	2.775	2.584	83,796
2024-12-03	2.682	2.730	2.682	2.698	2.512	13,133
2024-12-02	2.615	2.708	2.600	2.702	2.515	31,025
2024-11-29	2.590	2.610	2.562	2.610	2.430	20,964
2024-11-28	2.617	2.620	2.530	2.576	2.398	8,111
2024-11-27	2.543	2.576	2.526	2.557	2.380	4,245

← NewerPage 8 of 21 · 1,249 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.