Adecoagro S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.600	10.100	9.600	9.967	9.967	8,363
2026-10-22	9.500	10.030	9.500	9.610	9.610	3,238
2026-10-21	9.550	9.850	9.190	9.518	9.518	4,130
2026-10-20	9.640	10.200	9.440	9.540	9.540	2,439
2026-10-19	10.000	10.280	9.621	9.710	9.710	6,035
2026-10-16	10.260	10.260	9.900	10.100	10.100	2,827
2026-10-15	10.150	10.330	9.960	10.150	10.150	1,935
2026-10-14	10.240	10.660	10.240	10.518	10.518	857
2026-10-13	10.200	10.520	10.180	10.420	10.420	3,462
2026-10-12	10.050	10.560	10.050	10.260	10.260	2,562
2026-10-09	10.514	10.710	10.110	10.320	10.320	1,379
2026-10-08	10.600	10.790	10.460	10.525	10.525	1,093
2026-10-07	10.550	11.000	10.550	10.620	10.620	1,517
2026-10-06	10.700	10.940	10.490	10.790	10.790	3,673
2026-10-05	10.300	10.978	10.280	10.960	10.960	12,852
2026-10-02	9.750	10.180	9.750	10.150	10.150	2,126
2026-10-01	10.350	10.350	9.700	9.880	9.880	1,449
2026-09-30	10.150	10.320	9.830	10.290	10.290	1,194
2026-09-29	10.350	10.350	9.820	9.960	9.960	9,667
2026-09-28	10.400	10.620	10.091	10.091	10.091	3,392
2026-09-25	10.500	10.740	10.380	10.380	10.380	1,470
2026-09-24	10.886	11.000	10.770	10.800	10.800	2,165
2026-09-23	11.110	11.420	10.790	10.790	10.790	3,045
2026-09-22	11.200	11.400	10.930	11.070	11.070	6,023
2026-09-21	11.550	11.650	10.955	10.970	10.970	18,359
2026-09-18	11.685	11.940	11.510	11.595	11.595	3,409
2026-09-17	11.585	12.090	11.450	11.990	11.990	8,606
2026-09-16	11.520	11.710	11.220	11.680	11.680	3,327
2026-09-15	11.750	11.970	11.450	11.640	11.640	2,108
2026-09-14	12.400	12.400	11.615	11.800	11.800	12,871
2026-09-11	12.480	12.480	11.710	11.822	11.822	4,133
2026-09-10	12.210	12.720	12.090	12.655	12.655	5,523
2026-09-09	12.710	12.710	12.240	12.450	12.450	5,219
2026-09-08	11.770	12.320	11.730	12.230	12.230	4,601
2026-09-04	11.900	11.920	11.450	11.750	11.750	4,105
2026-09-03	11.850	11.970	11.290	11.550	11.550	6,611
2026-09-02	11.900	12.300	11.600	11.800	11.800	12,636
2026-09-01	11.380	11.780	11.250	11.750	11.750	15,158
2026-08-31	10.750	11.720	10.750	11.340	11.340	2,401
2026-08-28	11.050	11.050	10.650	10.680	10.680	4,960
2026-08-27	11.490	11.490	10.590	10.751	10.751	1,151
2026-08-26	10.880	11.270	10.590	11.120	11.120	4,556
2026-08-25	11.050	11.390	10.820	10.980	10.980	3,894
2026-08-24	11.420	11.510	10.930	11.240	11.240	4,647
2026-08-21	11.450	11.450	10.630	11.020	11.020	5,194
2026-08-20	10.570	11.160	10.250	10.990	10.990	7,797
2026-08-19	9.890	10.790	9.890	10.630	10.630	16,123
2026-08-18	9.390	9.740	9.250	9.709	9.709	17,906
2026-08-17	8.700	9.379	8.700	9.240	9.240	6,443
2026-08-14	9.370	9.370	8.870	8.930	8.930	6,258
2026-08-13	9.480	9.480	9.030	9.070	9.070	6,145
2026-08-12	9.700	9.700	9.020	9.280	9.280	3,194
2026-08-11	9.770	9.770	9.350	9.370	9.370	6,293
2026-08-10	9.400	9.721	9.330	9.620	9.620	5,029
2026-08-07	9.302	9.560	9.060	9.496	9.496	2,773
2026-08-06	9.300	9.660	9.190	9.410	9.410	4,297
2026-08-05	9.070	9.590	9.070	9.410	9.410	7,498
2026-08-04	9.350	9.660	9.250	9.260	9.260	11,806
2026-08-03	9.900	9.900	9.390	9.630	9.630	3,014
2026-07-31	10.000	10.300	9.720	9.910	9.910	6,616

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.1213 EUR
2025-11-03	0.1749 EUR
2025-05-02	0.1750 EUR
2024-11-12	0.1740 EUR
2024-05-13	0.1682 EUR
2023-11-08	0.1649 EUR
2023-05-08	0.1626 EUR
2022-11-01	0.1602 EUR
2022-04-29	0.1571 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.