Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	11.090	11.510	11.090	11.410	10.690	4,961
2024-09-05	11.250	11.380	11.040	11.340	10.624	723
2024-09-04	11.020	11.270	10.790	11.160	10.455	1,014
2024-09-03	10.860	11.130	10.790	11.080	10.380	1,744
2024-09-02	11.060	11.060	11.060	11.060	10.362	0
2024-08-30	10.890	11.130	10.690	11.060	10.362	621
2024-08-29	10.670	10.940	10.670	10.810	10.127	470
2024-08-28	10.800	10.880	10.600	10.870	10.184	542
2024-08-27	10.600	10.830	10.480	10.750	10.071	758
2024-08-23	10.690	10.690	10.400	10.600	9.931	10,540
2024-08-22	10.540	10.820	10.420	10.510	9.846	731
2024-08-21	11.010	11.170	10.890	10.900	10.211	836
2024-08-20	11.470	11.470	11.000	11.010	10.315	903
2024-08-19	11.370	11.480	11.200	11.390	10.671	2,323
2024-08-16	11.500	11.620	11.290	11.420	10.699	2,589
2024-08-15	11.440	11.720	11.180	11.570	10.839	2,434
2024-08-14	11.640	11.640	11.200	11.250	10.540	3,631
2024-08-13	10.650	11.900	10.550	11.640	10.905	11,258
2024-08-12	10.270	10.470	10.240	10.430	9.771	3,288
2024-08-09	9.538	10.000	9.470	9.979	9.349	2,203
2024-08-08	9.200	9.460	9.180	9.460	8.863	619
2024-08-07	9.100	9.300	8.910	9.120	8.544	2,039
2024-08-06	9.100	9.120	9.000	9.100	8.525	1,253
2024-08-05	8.890	9.010	8.750	9.010	8.441	3,146
2024-08-02	9.250	9.460	9.160	9.315	8.727	2,198
2024-08-01	9.660	9.850	9.450	9.480	8.881	674
2024-07-31	9.600	9.710	9.460	9.630	9.022	2,335
2024-07-30	9.450	9.560	9.350	9.440	8.844	671
2024-07-29	9.420	9.550	9.300	9.450	8.853	765
2024-07-26	9.413	9.580	9.250	9.361	8.770	1,434
2024-07-25	9.330	9.450	9.150	9.400	8.806	1,725
2024-07-24	9.500	9.500	9.303	9.320	8.731	243
2024-07-23	9.587	9.587	9.461	9.461	8.864	429
2024-07-22	9.430	9.579	9.430	9.579	8.974	387
2024-07-19	9.530	9.530	9.360	9.410	8.816	2,614
2024-07-18	9.740	9.740	9.470	9.470	8.872	688
2024-07-17	9.750	9.820	9.655	9.660	9.050	2,912
2024-07-16	9.607	9.800	9.480	9.800	9.181	1,237
2024-07-15	9.680	9.680	9.500	9.505	8.905	2,544
2024-07-12	9.950	9.950	9.670	9.720	9.106	3,102
2024-07-11	10.000	10.010	9.840	9.850	9.228	2,228
2024-07-10	9.890	10.000	9.680	9.870	9.247	1,731
2024-07-09	9.720	9.940	9.690	9.890	9.265	754
2024-07-08	9.800	9.870	9.740	9.790	9.172	2,594
2024-07-05	9.870	10.020	9.740	9.770	9.153	1,631
2024-07-04	9.870	9.870	9.870	9.870	9.247	0
2024-07-03	9.870	10.000	9.730	9.870	9.247	878
2024-07-02	9.872	10.040	9.780	9.850	9.228	1,653
2024-07-01	9.960	10.170	9.850	9.995	9.364	5,377
2024-06-28	9.610	9.800	9.610	9.660	9.050	309
2024-06-27	9.650	9.850	9.580	9.665	9.055	2,598
2024-06-26	9.560	9.775	9.440	9.691	9.079	2,289
2024-06-25	9.435	9.540	9.380	9.390	8.797	1,903
2024-06-24	9.320	9.400	9.240	9.390	8.797	716
2024-06-21	9.134	9.170	9.065	9.130	8.553	600
2024-06-20	9.010	9.170	9.010	9.095	8.521	1,674
2024-06-19	9.009	9.009	9.009	9.009	8.440	0
2024-06-18	9.170	9.170	8.980	9.009	8.440	40,500
2024-06-17	9.030	9.159	9.021	9.139	8.562	73
2024-06-14	9.040	9.079	9.000	9.079	8.506	48

← NewerPage 10 of 22 · 1,270 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.