Mota Engil SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.547	2.580	2.524	2.555	2.379	12,539
2024-11-25	2.621	2.650	2.582	2.615	2.434	42,001
2024-11-22	2.436	2.576	2.414	2.535	2.360	102,453
2024-11-21	2.432	2.456	2.418	2.420	2.253	20,605
2024-11-20	2.525	2.554	2.420	2.463	2.293	15,435
2024-11-19	2.527	2.700	2.470	2.523	2.349	35,855
2024-11-18	2.598	2.618	2.564	2.591	2.412	2,914
2024-11-15	2.582	2.608	2.556	2.587	2.408	26,355
2024-11-14	2.578	2.618	2.570	2.605	2.425	16,329
2024-11-13	2.601	2.606	2.544	2.575	2.397	19,297
2024-11-12	2.615	2.644	2.554	2.569	2.392	20,877
2024-11-11	2.623	2.700	2.554	2.636	2.454	30,256
2024-11-08	2.568	2.600	2.554	2.563	2.386	4,043
2024-11-07	2.506	2.570	2.488	2.550	2.374	26,834
2024-11-06	2.555	2.584	2.428	2.467	2.297	8,125
2024-11-05	2.539	2.574	2.534	2.538	2.363	365
2024-11-04	2.586	2.616	2.530	2.546	2.370	6,601
2024-11-01	2.568	2.604	2.532	2.598	2.419	31,088
2024-10-31	2.535	2.572	2.460	2.554	2.378	15,446
2024-10-30	2.455	2.486	2.450	2.486	2.314	3,350
2024-10-29	2.498	2.514	2.468	2.468	2.298	4,325
2024-10-28	2.537	2.542	2.468	2.484	2.313	6,217
2024-10-25	2.488	2.542	2.476	2.535	2.360	4,973
2024-10-24	2.525	2.530	2.502	2.505	2.332	3,135
2024-10-23	2.525	2.538	2.502	2.508	2.335	2,994
2024-10-22	2.531	2.546	2.502	2.532	2.357	19,551
2024-10-21	2.582	2.586	2.528	2.545	2.369	16,871
2024-10-18	2.648	2.668	2.582	2.658	2.475	21,883
2024-10-17	2.592	2.684	2.592	2.638	2.456	369,688
2024-10-16	2.488	2.622	2.470	2.600	2.421	41,477
2024-10-15	2.531	2.554	2.476	2.487	2.315	13,313
2024-10-14	2.535	2.556	2.534	2.538	2.363	1,540
2024-10-11	2.512	2.574	2.510	2.562	2.385	13,176
2024-10-10	2.508	2.568	2.508	2.528	2.354	21,580
2024-10-09	2.451	2.550	2.438	2.496	2.324	56,171
2024-10-08	2.473	2.484	2.444	2.466	2.295	40,281
2024-10-07	2.494	2.520	2.466	2.496	2.324	29,849
2024-10-04	2.473	2.492	2.440	2.489	2.317	32,262
2024-10-03	2.436	2.486	2.400	2.434	2.266	18,776
2024-10-02	2.488	2.500	2.458	2.470	2.299	1,376,617
2024-10-01	2.547	2.560	2.460	2.548	2.372	12,123
2024-09-30	2.590	2.610	2.554	2.571	2.393	28,461
2024-09-27	2.633	2.656	2.576	2.612	2.432	23,819
2024-09-26	2.533	2.636	2.528	2.548	2.372	48,677
2024-09-25	2.535	2.550	2.520	2.545	2.370	15,927
2024-09-24	2.529	2.564	2.510	2.528	2.353	24,333
2024-09-23	2.468	2.518	2.468	2.493	2.321	31,580
2024-09-20	2.535	2.540	2.500	2.507	2.334	10,379
2024-09-19	2.557	2.566	2.514	2.528	2.353	15,771
2024-09-18	2.529	2.532	2.508	2.516	2.342	5,528
2024-09-17	2.518	2.542	2.512	2.523	2.349	5,920
2024-09-16	2.484	2.554	2.476	2.524	2.350	144,465
2024-09-13	2.528	2.528	2.476	2.523	2.349	63,787
2024-09-12	2.521	2.550	2.462	2.502	2.329	164,647
2024-09-11	2.459	2.496	2.414	2.453	2.284	122,297
2024-09-10	2.525	2.542	2.432	2.486	2.314	231,852
2024-09-09	2.477	2.544	2.420	2.516	2.342	49,813
2024-09-06	2.553	2.676	2.500	2.564	2.387	338,061
2024-09-05	2.656	2.750	2.602	2.646	2.463	51,216
2024-09-04	2.752	2.988	2.710	2.789	2.597	72,697

← NewerPage 9 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.