Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3,400.00 | 3,400.00 | 3,209.00 | 3,220.00 | 2,248.60 | 589 |
| 2021-12-09 | 3,630.00 | 3,630.00 | 3,271.00 | 3,314.50 | 2,314.59 | 4,959 |
| 2021-12-07 | 3,585.00 | 3,600.00 | 3,498.00 | 3,554.00 | 2,481.84 | 430 |
| 2021-12-06 | 3,480.00 | 3,520.00 | 3,455.00 | 3,510.50 | 2,451.46 | 401 |
| 2021-12-03 | 3,562.00 | 3,587.50 | 3,350.00 | 3,454.50 | 2,412.36 | 17,771 |
| 2021-12-02 | 3,443.50 | 3,501.50 | 3,400.00 | 3,501.50 | 2,445.18 | 1,803 |
| 2021-12-01 | 3,340.00 | 3,540.00 | 3,340.00 | 3,443.50 | 2,404.68 | 402 |
| 2021-11-30 | 3,269.00 | 3,353.00 | 3,198.00 | 3,336.50 | 2,329.95 | 692 |
| 2021-11-29 | 3,379.00 | 3,390.00 | 3,149.50 | 3,367.50 | 2,351.60 | 1,388 |
| 2021-11-26 | 3,629.00 | 3,629.00 | 3,271.00 | 3,500.00 | 2,444.13 | 1,639 |
| 2021-11-25 | 3,560.00 | 3,650.00 | 3,560.00 | 3,639.00 | 2,541.20 | 36 |
| 2021-11-24 | 3,553.00 | 3,700.00 | 3,462.00 | 3,580.00 | 2,500.00 | 1,453 |
| 2021-11-23 | 3,745.00 | 3,790.00 | 3,499.50 | 3,536.50 | 2,469.62 | 1,942 |
| 2021-11-19 | 3,890.00 | 3,890.00 | 3,754.00 | 3,805.50 | 2,657.47 | 1,315 |
| 2021-11-18 | 3,980.50 | 4,211.50 | 3,901.00 | 3,939.50 | 2,751.04 | 845 |
| 2021-11-17 | 4,021.50 | 4,150.00 | 3,950.00 | 3,982.00 | 2,780.72 | 548 |
| 2021-11-16 | 4,219.00 | 4,227.50 | 4,115.00 | 4,224.00 | 2,949.72 | 10,071 |
| 2021-11-15 | 4,368.50 | 4,446.00 | 4,239.00 | 4,279.00 | 2,988.12 | 1,459 |
| 2021-11-12 | 4,225.00 | 4,400.00 | 3,931.50 | 4,370.00 | 3,051.67 | 3,827 |
| 2021-11-11 | 4,150.00 | 4,450.00 | 4,083.50 | 4,220.50 | 2,947.27 | 6,468 |
| 2021-11-10 | 4,015.00 | 4,100.00 | 3,935.00 | 4,004.00 | 2,796.09 | 655 |
| 2021-11-09 | 3,915.00 | 4,015.00 | 3,900.00 | 4,001.50 | 2,794.34 | 2,792 |
| 2021-11-08 | 3,980.00 | 4,011.00 | 3,914.50 | 3,914.50 | 2,733.59 | 433 |
| 2021-11-05 | 3,930.00 | 3,954.50 | 3,870.00 | 3,931.00 | 2,745.11 | 6,964 |
| 2021-11-04 | 3,820.00 | 3,853.50 | 3,750.00 | 3,853.50 | 2,690.99 | 655 |
| 2021-11-03 | 3,779.00 | 3,866.00 | 3,775.00 | 3,799.00 | 2,652.93 | 3,074 |
| 2021-11-02 | 3,790.00 | 3,790.00 | 3,665.50 | 3,775.50 | 2,636.52 | 598 |
| 2021-11-01 | 3,668.00 | 3,780.00 | 3,610.00 | 3,779.00 | 2,638.96 | 1,090 |
| 2021-10-29 | 3,612.00 | 3,642.00 | 3,603.00 | 3,640.00 | 2,541.90 | 519 |
| 2021-10-28 | 3,529.00 | 3,665.00 | 3,483.50 | 3,661.00 | 2,556.56 | 4,768 |
| 2021-10-27 | 3,772.50 | 3,822.00 | 3,658.00 | 3,665.00 | 2,559.35 | 794 |
| 2021-10-26 | 3,648.00 | 3,791.00 | 3,648.00 | 3,790.50 | 2,646.99 | 2,988 |
| 2021-10-25 | 3,618.00 | 3,676.00 | 3,618.00 | 3,639.00 | 2,541.20 | 623 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 184.0242 EUR |
| 2025-11-03 | 265.3349 EUR |
| 2025-04-30 | 265.5625 EUR |
| 2024-11-12 | 264.0708 EUR |
| 2024-05-13 | 255.2435 EUR |
| 2023-11-08 | 500.3683 EUR |
| 2023-05-08 | 493.5001 EUR |
| 2022-11-01 | 486.2100 EUR |
| 2022-04-29 | 476.7985 EUR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.