Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 11,470.00 | 11,920.00 | 11,220.00 | 11,270.00 | 11,179.35 | 30,202 |
| 2025-11-12 | 12,010.00 | 12,790.00 | 11,300.00 | 11,630.00 | 11,536.46 | 31,765 |
| 2025-11-11 | 12,000.00 | 12,620.00 | 11,620.00 | 12,010.00 | 11,913.40 | 627 |
| 2025-11-10 | 12,150.00 | 12,600.00 | 11,480.00 | 11,920.00 | 11,824.12 | 3,075 |
| 2025-11-07 | 12,480.00 | 12,650.00 | 11,790.00 | 12,150.00 | 12,052.27 | 7,619 |
| 2025-11-06 | 12,230.00 | 12,630.00 | 11,800.00 | 12,000.00 | 11,903.48 | 3,527 |
| 2025-11-05 | 11,800.00 | 12,340.00 | 11,450.00 | 11,930.00 | 11,834.04 | 8,773 |
| 2025-11-04 | 12,000.00 | 12,350.00 | 11,600.00 | 11,640.00 | 11,546.38 | 4,617 |
| 2025-11-03 | 12,240.00 | 12,550.00 | 11,800.00 | 11,990.00 | 11,893.56 | 7,877 |
| 2025-10-31 | 12,140.00 | 12,390.00 | 11,940.00 | 12,220.00 | 11,879.32 | 2,038 |
| 2025-10-30 | 12,280.00 | 12,280.00 | 11,890.00 | 12,000.00 | 11,665.46 | 4,451 |
| 2025-10-29 | 12,410.00 | 12,550.00 | 12,050.00 | 12,150.00 | 11,811.28 | 5,874 |
| 2025-10-28 | 12,220.00 | 12,580.00 | 12,040.00 | 12,420.00 | 12,073.75 | 10,282 |
| 2025-10-27 | 12,400.00 | 12,500.00 | 11,400.00 | 12,060.00 | 11,723.78 | 8,996 |
| 2025-10-24 | 12,280.00 | 12,370.00 | 12,100.00 | 12,170.00 | 11,830.72 | 2,021 |
| 2025-10-23 | 12,230.00 | 12,450.00 | 12,100.00 | 12,200.00 | 11,859.88 | 5,757 |
← NewerPage 5 of 5 · 256 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.