Mota Engil SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.480 | 4.480 | 3.206 | 4.480 | 4.480 | 0 |
| 2026-10-22 | 4.486 | 4.486 | 3.206 | 4.486 | 4.486 | 0 |
| 2026-10-21 | 4.648 | 4.648 | 3.206 | 4.648 | 4.648 | 0 |
| 2026-10-20 | 4.637 | 4.637 | 3.206 | 4.637 | 4.637 | 0 |
| 2026-10-19 | 4.613 | 4.613 | 3.206 | 4.613 | 4.613 | 0 |
| 2026-10-16 | 4.715 | 4.717 | 3.206 | 4.717 | 4.717 | 0 |
| 2026-10-15 | 4.802 | 4.810 | 4.680 | 4.722 | 4.722 | 4,632 |
| 2026-10-14 | 4.773 | 4.810 | 4.730 | 4.792 | 4.792 | 70,484 |
| 2026-10-13 | 4.680 | 4.764 | 4.680 | 4.750 | 4.750 | 9,799 |
| 2026-10-12 | 4.685 | 4.690 | 4.620 | 4.670 | 4.670 | 8,817 |
| 2026-10-09 | 4.670 | 4.704 | 4.630 | 4.670 | 4.670 | 12,822 |
| 2026-10-08 | 4.560 | 4.690 | 4.476 | 4.560 | 4.560 | 131,924 |
| 2026-10-07 | 4.820 | 4.850 | 4.650 | 4.674 | 4.674 | 13,036 |
| 2026-10-06 | 4.841 | 4.918 | 4.828 | 4.836 | 4.836 | 12,915 |
| 2026-10-05 | 5.007 | 5.050 | 4.820 | 4.824 | 4.824 | 33,933 |
| 2026-10-02 | 5.083 | 5.125 | 4.916 | 5.064 | 5.064 | 14,023 |
| 2026-10-01 | 5.065 | 5.145 | 5.030 | 5.133 | 5.133 | 8,573 |
| 2026-09-30 | 5.193 | 5.215 | 5.105 | 5.122 | 5.122 | 24,177 |
| 2026-09-29 | 5.220 | 5.300 | 5.160 | 5.160 | 5.160 | 40,835 |
| 2026-09-28 | 5.193 | 5.335 | 5.165 | 5.265 | 5.265 | 13,891 |
| 2026-09-25 | 5.450 | 5.465 | 5.275 | 5.280 | 5.280 | 104,558 |
| 2026-09-24 | 5.260 | 5.450 | 5.185 | 5.425 | 5.425 | 246,045 |
| 2026-09-23 | 5.215 | 5.290 | 5.180 | 5.285 | 5.285 | 28,052 |
Page 1 of 1 · 23 trading days
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.