Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20,110.00 | 20,110.00 | 19,190.00 | 19,800.00 | 19,800.00 | 18,022 |
| 2026-05-06 | 20,490.00 | 20,660.00 | 19,700.00 | 20,560.00 | 20,560.00 | 36,109 |
| 2026-05-05 | 22,550.00 | 22,560.00 | 21,110.00 | 21,220.00 | 21,220.00 | 18,594 |
| 2026-05-04 | 20,890.00 | 22,800.00 | 20,890.00 | 22,670.00 | 22,670.00 | 58,724 |
| 2026-05-01 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 20,900.53 | 0 |
| 2026-04-30 | 21,280.00 | 21,440.00 | 20,570.00 | 21,070.00 | 20,900.53 | 30,548 |
| 2026-04-29 | 20,760.00 | 21,700.00 | 20,760.00 | 21,480.00 | 21,307.23 | 63,433 |
| 2026-04-28 | 19,980.00 | 20,830.00 | 19,800.00 | 20,630.00 | 20,464.07 | 34,898 |
| 2026-04-27 | 19,150.00 | 19,990.00 | 19,070.00 | 19,760.00 | 19,601.06 | 11,634 |
| 2026-04-24 | 19,760.00 | 19,760.00 | 18,680.00 | 18,980.00 | 18,827.34 | 14,296 |
← NewerPage 3 of 3 · 130 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.