Mota-Engil, SGPS, S.A. ( EGL.LS) - Price History
Monthly price history for EGL.LS (Mota-Engil, SGPS, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | €4.50 | €4.50 |
| July 2026 | €4.63 | €4.63 |
| June 2026 | €4.66 | €4.66 |
| May 2026 | €4.75 | €4.75 |
| April 2026 | €4.65 | €4.82 |
| March 2026 | €4.27 | €4.43 |
| February 2026 | €5.02 | €5.20 |
| January 2026 | €4.30 | €4.46 |
| December 2025 | €4.77 | €4.95 |
| November 2025 | €4.58 | €4.75 |
| October 2025 | €5.79 | €6 |
| September 2025 | €4.92 | €5.10 |
| August 2025 | €4.88 | €5.06 |
| July 2025 | €4.33 | €4.49 |
| June 2025 | €3.70 | €3.84 |
| May 2025 | €4.18 | €4.49 |
| April 2025 | €3.25 | €3.49 |
| March 2025 | €3.17 | €3.40 |
| February 2025 | €2.78 | €2.99 |
| January 2025 | €2.69 | €2.89 |
| December 2024 | €2.71 | €2.91 |
| November 2024 | €2.43 | €2.61 |
| October 2024 | €2.38 | €2.56 |
| September 2024 | €2.39 | €2.57 |
| August 2024 | €2.86 | €3.07 |
| July 2024 | €3.38 | €3.63 |
| June 2024 | €3.20 | €3.44 |
| May 2024 | €3.73 | €4.01 |
| April 2024 | €3.67 | €4.07 |
| March 2024 | €4.34 | €4.82 |
| February 2024 | €5.12 | €5.68 |
| January 2024 | €4.81 | €5.33 |
| December 2023 | €3.57 | €3.96 |
| November 2023 | €3.33 | €3.70 |
| October 2023 | €2.77 | €3.07 |
| September 2023 | €3.09 | €3.42 |
| August 2023 | €2.59 | €2.87 |
| July 2023 | €2.26 | €2.50 |
| June 2023 | €2.03 | €2.24 |
| May 2023 | €1.66 | €1.84 |
| April 2023 | €1.70 | €1.98 |
| March 2023 | €1.36 | €1.59 |
| February 2023 | €1.60 | €1.86 |
| January 2023 | €1.46 | €1.70 |
| December 2022 | €1 | €1.17 |
| November 2022 | €1.06 | €1.23 |
| October 2022 | €1.04 | €1.21 |
| September 2022 | €0.90 | €1.06 |
| August 2022 | €1.01 | €1.20 |
| July 2022 | €1.04 | €1.23 |
| June 2022 | €1.04 | €1.23 |
| May 2022 | €1.15 | €1.36 |
| April 2022 | €1.04 | €1.28 |
| March 2022 | €1.10 | €1.35 |
| February 2022 | €0.98 | €1.21 |
| January 2022 | €1.02 | €1.26 |
| December 2021 | €1.04 | €1.28 |
| November 2021 | €1 | €1.23 |
| October 2021 | €1.10 | €1.35 |
| September 2021 | €1.12 | €1.37 |
| August 2021 | €1.10 | €1.35 |
| July 2021 | €1.02 | €1.25 |
| June 2021 | €1.14 | €1.40 |
| May 2021 | €1.17 | €1.44 |
| April 2021 | €1.14 | €1.40 |
| March 2021 | €1.15 | €1.41 |
| February 2021 | €1.19 | €1.46 |
| January 2021 | €1.12 | €1.38 |
| December 2020 | €1.11 | €1.36 |
| November 2020 | €1.18 | €1.46 |
| October 2020 | €0.89 | €1.10 |
| September 2020 | €0.88 | €1.08 |
| August 2020 | €1.28 | €1.58 |
| July 2020 | €0.95 | €1.17 |
| June 2020 | €0.93 | €1.14 |
| May 2020 | €0.93 | €1.15 |
| April 2020 | €0.94 | €1.15 |
| March 2020 | €0.90 | €1.10 |
| February 2020 | €1.07 | €1.32 |
| January 2020 | €1.37 | €1.69 |
| December 2019 | €1.52 | €1.87 |
| November 2019 | €1.55 | €1.91 |
| October 2019 | €1.62 | €1.98 |
| September 2019 | €1.47 | €1.81 |
| August 2019 | €1.54 | €1.89 |
| July 2019 | €1.48 | €1.82 |
| June 2019 | €1.55 | €1.90 |
| May 2019 | €1.66 | €2.12 |
| April 2019 | €1.86 | €2.37 |
| March 2019 | €1.60 | €2.04 |
| February 2019 | €1.58 | €2.02 |
| January 2019 | €1.51 | €1.93 |
| December 2018 | €1.26 | €1.61 |
| November 2018 | €1.33 | €1.70 |
| October 2018 | €1.38 | €1.76 |
| September 2018 | €1.64 | €2.10 |
| August 2018 | €2.09 | €2.68 |
| July 2018 | €2.24 | €2.86 |
| June 2018 | €2.25 | €2.88 |
| May 2018 | €2.54 | €3.25 |
| April 2018 | €2.81 | €3.60 |
| March 2018 | €2.56 | €3.27 |
| February 2018 | €3.13 | €4 |
| January 2018 | €3.13 | €4 |
| December 2017 | €2.87 | €3.66 |
| November 2017 | €2.70 | €3.45 |
| October 2017 | €2.70 | €3.45 |
| September 2017 | €2.48 | €3.17 |
| August 2017 | €1.90 | €2.43 |
| July 2017 | €1.86 | €2.38 |
| June 2017 | €1.90 | €2.43 |
| May 2017 | €2.03 | €2.72 |
| April 2017 | €1.74 | €2.33 |
| March 2017 | €1.41 | €1.89 |
| February 2017 | €1.22 | €1.64 |
| January 2017 | €1.20 | €1.61 |
| December 2016 | €1.20 | €1.61 |
| November 2016 | €1.12 | €1.51 |
| October 2016 | €1.33 | €1.78 |
| September 2016 | €1.27 | €1.71 |
| August 2016 | €1.30 | €1.75 |
| July 2016 | €1.28 | €1.72 |
| June 2016 | €1.11 | €1.49 |
| May 2016 | €1.28 | €1.78 |
| April 2016 | €1.31 | €1.81 |
| March 2016 | €1.34 | €1.86 |
| February 2016 | €1.14 | €1.58 |
| January 2016 | €1.05 | €1.45 |
| December 2015 | €1.36 | €1.87 |
| November 2015 | €1.49 | €2.06 |
| October 2015 | €1.65 | €2.28 |
| September 2015 | €1.37 | €1.90 |
| August 2015 | €1.56 | €2.15 |
| July 2015 | €1.76 | €2.43 |
| June 2015 | €1.65 | €2.28 |
| May 2015 | €1.68 | €2.44 |
| April 2015 | €2.13 | €3.09 |
| March 2015 | €2.37 | €3.44 |
| February 2015 | €2.31 | €3.35 |
| January 2015 | €1.89 | €2.74 |
| December 2014 | €1.83 | €2.66 |
| November 2014 | €2.43 | €3.53 |
| October 2014 | €2.88 | €4.18 |
| September 2014 | €3.52 | €5.11 |
| August 2014 | €3.23 | €4.69 |
| July 2014 | €3.22 | €4.67 |
| June 2014 | €3.94 | €5.72 |
| May 2014 | €3.65 | €5.30 |
| April 2014 | €3.70 | €5.51 |
| March 2014 | €3.96 | €5.90 |
| February 2014 | €3.45 | €5.13 |
| January 2014 | €3.14 | €4.68 |
| December 2013 | €2.90 | €4.32 |
| November 2013 | €2.98 | €4.44 |
| October 2013 | €2.28 | €3.39 |
| September 2013 | €1.97 | €2.93 |
| August 2013 | €1.84 | €2.74 |
| July 2013 | €1.84 | €2.74 |
| June 2013 | €1.56 | €2.33 |
| May 2013 | €1.46 | €2.18 |
| April 2013 | €1.34 | €2.10 |
| March 2013 | €1.19 | €1.86 |
| February 2013 | €1.32 | €2.07 |
| January 2013 | €1.38 | €2.16 |
| December 2012 | €1 | €1.57 |
| November 2012 | €0.87 | €1.36 |
| October 2012 | €0.84 | €1.30 |
| September 2012 | €0.78 | €1.22 |
| August 2012 | €0.69 | €1.08 |
| July 2012 | €0.65 | €1.02 |
| June 2012 | €0.66 | €1.03 |
| May 2012 | €0.66 | €1.02 |
| April 2012 | €0.73 | €1.24 |
| March 2012 | €0.71 | €1.22 |
| February 2012 | €0.69 | €1.18 |
| January 2012 | €0.61 | €1.04 |
| December 2011 | €0.61 | €1.04 |
| November 2011 | €0.62 | €1.05 |
| October 2011 | €0.61 | €1.04 |
| September 2011 | €0.61 | €1.03 |
| August 2011 | €0.78 | €1.32 |
| July 2011 | €0.76 | €1.30 |
| June 2011 | €0.94 | €1.60 |
| May 2011 | €1 | €1.70 |
| April 2011 | €0.99 | €1.79 |
| March 2011 | €1.01 | €1.82 |
| February 2011 | €1.10 | €1.98 |
| January 2011 | €1.10 | €1.99 |
| December 2010 | €0.97 | €1.74 |
| November 2010 | €0.93 | €1.68 |
| October 2010 | €1.19 | €2.14 |
| September 2010 | €1.18 | €2.13 |
| August 2010 | €1.23 | €2.22 |
| July 2010 | €1.20 | €2.16 |
| June 2010 | €1.19 | €2.14 |
| May 2010 | €1.20 | €2.17 |
| April 2010 | €1.50 | €2.71 |
| March 2010 | €1.74 | €3.24 |
| February 2010 | €1.69 | €3.15 |
| January 2010 | €1.77 | €3.30 |
| December 2009 | €2.11 | €3.94 |
| November 2009 | €2.05 | €3.82 |
| October 2009 | €2.16 | €4.04 |
| September 2009 | €2.04 | €3.80 |
| August 2009 | €1.83 | €3.41 |
| July 2009 | €1.60 | €2.99 |
| June 2009 | €1.73 | €3.23 |
| May 2009 | €1.74 | €3.24 |
| April 2009 | €1.71 | €3.29 |
| March 2009 | €1.31 | €2.52 |
| February 2009 | €1.16 | €2.22 |
| January 2009 | €1.27 | €2.44 |
| December 2008 | €1.22 | €2.35 |
| November 2008 | €1.22 | €2.35 |
| October 2008 | €1.32 | €2.54 |
| September 2008 | €1.59 | €3.05 |
| August 2008 | €1.89 | €3.64 |
| July 2008 | €1.97 | €3.78 |
| June 2008 | €2.13 | €4.09 |
| May 2008 | €2.84 | €5.46 |
| April 2008 | €2.98 | €5.73 |
| March 2008 | €2.46 | €4.81 |
| February 2008 | €2.33 | €4.56 |
| January 2008 | €2.13 | €4.17 |
| December 2007 | €2.62 | €5.12 |
| November 2007 | €2.65 | €5.18 |
| October 2007 | €2.91 | €5.70 |
| September 2007 | €2.73 | €5.35 |
| August 2007 | €2.91 | €5.69 |
| July 2007 | €3.32 | €6.50 |
| June 2007 | €3.63 | €7.10 |
| May 2007 | €3.61 | €7.07 |
| April 2007 | €3.12 | €6.10 |
| March 2007 | €2.98 | €5.93 |
| February 2007 | €2.95 | €5.87 |
| January 2007 | €2.94 | €5.86 |
| December 2006 | €2.58 | €5.14 |
| November 2006 | €2.66 | €5.30 |
| October 2006 | €2.44 | €4.86 |
| September 2006 | €2.23 | €4.44 |
| August 2006 | €2.25 | €4.47 |
| July 2006 | €2.19 | €4.35 |
| June 2006 | €2.08 | €4.13 |
| May 2006 | €2.15 | €4.27 |
| April 2006 | €2.20 | €4.37 |
| March 2006 | €2.08 | €4.23 |
| February 2006 | €1.97 | €4.01 |
| January 2006 | €1.79 | €3.63 |
| December 2005 | €1.60 | €3.25 |
| November 2005 | €1.58 | €3.20 |
| October 2005 | €1.49 | €3.02 |
| September 2005 | €1.65 | €3.36 |
| August 2005 | €1.52 | €3.10 |
| July 2005 | €1.45 | €2.95 |
| June 2005 | €1.28 | €2.61 |
| May 2005 | €1.18 | €2.40 |
| April 2005 | €1.19 | €2.50 |
| March 2005 | €1.17 | €2.45 |
| February 2005 | €1.10 | €2.30 |
| January 2005 | €1.16 | €2.43 |
| December 2004 | €0.94 | €1.98 |
| November 2004 | €0.87 | €1.83 |
| October 2004 | €0.83 | €1.74 |
| September 2004 | €0.76 | €1.59 |
| August 2004 | €0.76 | €1.60 |
| July 2004 | €0.78 | €1.63 |
| June 2004 | €0.78 | €1.64 |
| May 2004 | €0.82 | €1.72 |
| April 2004 | €0.81 | €1.70 |
| March 2004 | €0.80 | €1.73 |
| February 2004 | €0.78 | €1.74 |
| January 2004 | €0.73 | €1.62 |
| December 2003 | €0.68 | €1.52 |
| November 2003 | €0.67 | €1.49 |
| October 2003 | €0.64 | €1.43 |
| September 2003 | €0.64 | €1.42 |
| August 2003 | €0.64 | €1.42 |
| July 2003 | €0.61 | €1.36 |
| June 2003 | €0.64 | €1.44 |
| May 2003 | €0.60 | €1.33 |
| April 2003 | €0.60 | €1.35 |
| March 2003 | €0.58 | €1.35 |
| February 2003 | €0.59 | €1.38 |
| January 2003 | €0.60 | €1.40 |
| December 2002 | €0.64 | €1.49 |
| November 2002 | €0.60 | €1.40 |
| October 2002 | €0.56 | €1.30 |
| September 2002 | €0.55 | €1.28 |
| August 2002 | €0.60 | €1.40 |
| July 2002 | €0.60 | €1.41 |
| June 2002 | €0.62 | €1.44 |
| May 2002 | €0.62 | €1.45 |
| April 2002 | €0.64 | €1.49 |
| March 2002 | €0.56 | €1.38 |
| February 2002 | €0.56 | €1.36 |
| January 2002 | €0.56 | €1.36 |
| December 2001 | €0.57 | €1.40 |
| November 2001 | €0.53 | €1.29 |
| October 2001 | €0.46 | €1.13 |
| September 2001 | €0.47 | €1.16 |
| August 2001 | €0.48 | €1.17 |
| July 2001 | €0.49 | €1.19 |
| June 2001 | €0.39 | €0.96 |
| May 2001 | €0.42 | €1.03 |
| April 2001 | €0.49 | €1.20 |
| March 2001 | €0.52 | €1.29 |
| February 2001 | €0.58 | €1.45 |
| January 2001 | €0.64 | €1.60 |
| December 2000 | €0.76 | €9.49 |
| November 2000 | €0.65 | €8.15 |
| October 2000 | €0.70 | €8.75 |
| September 2000 | €0.78 | €9.74 |
| August 2000 | €0.81 | €10.10 |
| July 2000 | €0.87 | €10.83 |
| June 2000 | €0.87 | €10.90 |
| May 2000 | €0.74 | €9.23 |
| April 2000 | €0.73 | €9.10 |
| March 2000 | €0.75 | €9.55 |
| February 2000 | €0.79 | €10 |
| January 2000 | €0.74 | €9.38 |
| December 1999 | €0.74 | €9.42 |
| November 1999 | €0.74 | €9.38 |
| October 1999 | €0.76 | €9.67 |
| September 1999 | €0.73 | €9.28 |
| August 1999 | €0.65 | €8.26 |
| July 1999 | €0.71 | €8.97 |
| June 1999 | €0.41 | €5.22 |
| May 1999 | €0.37 | €4.70 |
| April 1999 | €0.41 | €5.25 |
| March 1999 | €0.43 | €5.64 |
| February 1999 | €0.42 | €5.54 |
| January 1999 | €0.41 | €5.40 |
| December 1998 | €88.47 | €1,160 |
| November 1998 | €90 | €1,180 |
| October 1998 | €93.35 | €1,224 |
| September 1998 | €95.34 | €1,250 |
| August 1998 | €139.50 | €1,829 |
| July 1998 | €149.49 | €1,960 |
| June 1998 | €152.29 | €2,099 |
| May 1998 | €153.01 | €2,109 |
| April 1998 | €154.90 | €2,135 |
| March 1998 | €159.53 | €2,199 |
| February 1998 | €157.86 | €2,176 |
| January 1998 | €162.87 | €2,245 |
| December 1997 | €130.37 | €1,797 |
| November 1997 | €140.67 | €1,939 |
| October 1997 | €144.01 | €1,985 |
| September 1997 | €164.17 | €2,263 |
| August 1997 | €159.39 | €2,197 |
| July 1997 | €170.70 | €2,353 |
| June 1997 | €155.98 | €2,150 |
| May 1997 | €148.72 | €2,050 |
| April 1997 | €141.83 | €1,955 |
| March 1997 | €140.30 | €1,934 |
| February 1997 | €138.63 | €1,911 |
| January 1997 | €140.01 | €1,930 |
| December 1996 | €129.27 | €1,782 |
| November 1996 | €121 | €1,668 |
| October 1996 | €113.16 | €1,560 |
| September 1996 | €105.55 | €1,455 |
| August 1996 | €99.53 | €1,372 |
| July 1996 | €92.06 | €1,269 |
| June 1996 | €91.40 | €1,260 |
| May 1996 | €97.93 | €1,350 |
| April 1996 | €99.38 | €1,370 |
| March 1996 | €95.76 | €1,320 |
| February 1996 | €82.70 | €1,140 |
| January 1996 | €90.68 | €1,250 |
| December 1995 | €93.07 | €1,283 |
| November 1995 | €96.41 | €1,329 |
| October 1995 | €100.11 | €1,380 |
| September 1995 | €99.38 | €1,370 |
| August 1995 | €102.28 | €1,410 |
| July 1995 | €187.16 | €2,580 |
| June 1995 | €188.61 | €2,600 |
| May 1995 | €191.51 | €2,640 |
| March 1995 | €186.07 | €2,565 |
EGL.LS
Price: €4.50
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 3.83%
Payout Ratio: 29.02%
Dividend Per Share: 0.17 EUR
Earnings Per Share: 0.44 EUR
P/E Ratio: 10.52
Exchange: LIS
Sector: Industrials
Industry: Engineering & Construction
Country: Portugal
Market Capitalization: 1.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5