Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.090	9.090	8.998	9.009	8.440	411
2024-06-12	9.280	9.280	9.010	9.140	8.563	757
2024-06-11	9.180	9.230	9.000	9.165	8.586	587
2024-06-10	9.010	9.200	9.009	9.195	8.614	1,661
2024-06-07	9.180	9.290	9.000	9.080	8.507	2,440
2024-06-06	9.350	9.380	9.210	9.249	8.665	1,713
2024-06-05	9.290	9.350	9.180	9.270	8.685	2,783
2024-06-04	9.420	9.480	9.280	9.320	8.731	1,533
2024-06-03	9.850	9.850	9.510	9.550	8.947	2,252
2024-05-31	9.780	9.840	9.690	9.810	9.191	194
2024-05-30	9.710	9.890	9.710	9.830	9.209	1,193
2024-05-29	9.830	9.950	9.700	9.750	9.134	640
2024-05-28	9.920	10.050	9.820	9.880	9.256	543
2024-05-24	9.930	10.130	9.850	9.940	9.312	579
2024-05-23	10.070	10.140	9.890	9.910	9.284	5,249
2024-05-22	10.420	10.420	10.080	10.280	9.631	915
2024-05-21	10.310	10.330	10.080	10.330	9.678	1,746
2024-05-20	10.300	10.400	10.190	10.240	9.593	863
2024-05-17	10.845	10.920	10.072	10.260	9.612	5,075
2024-05-16	10.968	11.000	10.720	10.890	10.202	444
2024-05-15	10.728	10.900	10.650	10.810	10.127	330
2024-05-14	11.080	11.150	10.760	10.780	10.099	1,455
2024-05-13	11.078	11.130	10.840	10.850	10.165	870
2024-05-10	11.310	11.700	11.090	11.100	10.241	1,049
2024-05-09	11.340	11.510	11.230	11.270	10.398	235
2024-05-08	11.196	11.380	11.160	11.310	10.435	167
2024-05-07	11.290	11.510	11.210	11.300	10.426	295
2024-05-03	10.999	11.212	10.820	11.180	10.315	766
2024-05-02	11.060	11.110	10.860	10.935	10.089	315
2024-05-01	10.895	10.970	10.740	10.810	9.974	438
2024-04-30	11.130	11.140	10.950	10.990	10.140	331
2024-04-29	11.070	11.200	10.890	11.080	10.223	819
2024-04-26	11.110	11.110	10.860	11.028	10.175	80
2024-04-25	11.040	11.250	10.870	10.920	10.075	250
2024-04-24	11.070	11.150	11.030	11.040	10.186	595
2024-04-23	11.310	11.310	10.960	11.160	10.297	831
2024-04-22	10.980	11.180	10.790	11.160	10.297	671
2024-04-19	10.780	11.000	10.530	10.980	10.131	1,522
2024-04-18	10.780	10.800	10.600	10.690	9.863	293
2024-04-17	10.660	10.880	10.660	10.721	9.892	525
2024-04-16	10.700	10.813	10.630	10.700	9.872	520
2024-04-15	11.210	11.310	10.943	10.943	10.097	599
2024-04-12	11.630	11.860	11.160	11.220	10.352	1,506
2024-04-11	11.700	11.940	11.640	11.690	10.786	947
2024-04-10	11.850	11.879	11.540	11.638	10.738	827
2024-04-09	11.788	11.949	11.150	11.790	10.878	1,631
2024-04-08	11.070	11.260	11.000	11.010	10.158	665
2024-04-05	11.070	11.130	10.960	11.060	10.205	480
2024-04-04	11.100	11.109	10.890	11.109	10.250	337
2024-04-03	11.040	11.100	11.008	11.100	10.241	571
2024-04-02	11.005	11.015	11.005	11.015	10.163	471
2024-03-28	10.970	11.170	10.740	11.070	10.214	722
2024-03-27	10.800	10.940	10.600	10.900	10.057	6,470
2024-03-26	10.760	10.980	10.760	10.900	10.057	743
2024-03-25	10.650	10.850	10.460	10.690	9.863	877
2024-03-22	10.690	10.820	10.620	10.670	9.845	375
2024-03-21	10.640	10.690	10.450	10.590	9.771	266
2024-03-20	10.370	10.580	10.190	10.550	9.734	510
2024-03-19	10.450	10.520	10.330	10.440	9.633	641
2024-03-18	10.030	10.460	10.020	10.400	9.596	509

← NewerPage 11 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.