Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	10.350	10.510	9.770	10.200	9.411	1,102
2024-03-14	10.600	10.650	10.350	10.430	9.623	745
2024-03-13	10.160	10.510	10.160	10.410	9.605	709
2024-03-12	10.240	10.370	10.040	10.210	9.420	339
2024-03-11	10.100	10.280	10.000	10.150	9.365	303
2024-03-08	10.050	10.070	9.910	10.070	9.291	122
2024-03-07	10.180	10.230	10.100	10.120	9.337	622
2024-03-06	10.120	10.150	10.020	10.080	9.300	1,777
2024-03-05	9.960	10.250	9.960	10.060	9.282	433
2024-03-04	10.090	10.221	9.840	9.935	9.167	2,064
2024-03-01	10.100	10.180	10.020	10.150	9.365	638
2024-02-29	10.070	10.110	9.860	10.020	9.245	344
2024-02-28	9.980	10.080	9.780	10.030	9.254	1,121
2024-02-27	9.660	10.110	9.660	10.030	9.254	462
2024-02-26	9.930	10.080	9.788	9.810	9.051	4,994
2024-02-23	10.000	10.031	9.969	9.999	9.225	12
2024-02-22	9.948	9.948	9.948	9.948	9.179	90
2024-02-21	9.930	10.040	9.780	9.970	9.199	891
2024-02-20	9.880	10.030	9.700	9.870	9.107	1,694
2024-02-19	9.940	9.940	9.940	9.940	9.171	0
2024-02-16	9.680	9.940	9.520	9.940	9.171	6,314
2024-02-15	9.670	9.800	9.530	9.720	8.968	2,826
2024-02-14	9.770	9.770	9.520	9.640	8.894	229
2024-02-13	9.700	9.880	9.495	9.500	8.765	474
2024-02-12	9.830	9.970	9.800	9.810	9.051	982
2024-02-09	9.810	9.960	9.720	9.880	9.116	352
2024-02-08	10.190	10.240	9.790	9.820	9.060	799
2024-02-07	10.440	10.490	10.230	10.330	9.531	315
2024-02-06	10.220	10.360	10.130	10.350	9.550	359
2024-02-05	10.510	10.590	10.150	10.290	9.494	361
2024-02-02	10.400	10.570	10.330	10.471	9.661	148
2024-02-01	10.310	10.390	10.240	10.260	9.466	185
2024-01-31	10.360	10.410	10.300	10.390	9.586	237
2024-01-30	10.240	10.350	10.070	10.240	9.448	449
2024-01-29	10.070	10.330	10.070	10.240	9.448	656
2024-01-26	10.261	10.280	10.180	10.235	9.443	372
2024-01-25	10.090	10.190	10.000	10.110	9.328	303
2024-01-24	10.020	10.280	9.960	10.020	9.245	2,547
2024-01-23	10.000	10.210	9.840	9.920	9.153	474
2024-01-22	9.760	10.120	9.530	9.960	9.190	2,610
2024-01-19	10.330	10.330	9.950	10.120	9.337	607
2024-01-18	10.150	10.250	9.970	10.090	9.310	454
2024-01-17	10.380	10.380	10.141	10.180	9.393	1,384
2024-01-16	10.520	10.670	10.230	10.350	9.550	1,291
2024-01-15	10.840	10.840	10.840	10.840	10.002	0
2024-01-12	11.180	11.180	10.790	10.840	10.002	2,711
2024-01-11	10.600	10.990	10.410	10.850	10.011	2,083
2024-01-10	10.810	10.970	10.610	10.649	9.825	453
2024-01-09	10.900	11.080	10.840	10.929	10.084	371
2024-01-08	10.810	10.888	10.795	10.888	10.046	339
2024-01-05	10.790	10.866	10.750	10.750	9.919	68
2024-01-04	10.990	10.990	10.810	10.810	9.974	235
2024-01-03	10.831	10.970	10.720	10.910	10.066	567
2024-01-02	10.990	11.000	10.730	10.919	10.074	567
2023-12-29	11.060	11.190	11.050	11.100	10.241	634
2023-12-28	11.150	11.370	10.980	11.080	10.223	484
2023-12-27	11.220	11.220	11.181	11.181	10.316	51
2023-12-22	11.300	11.300	11.030	11.240	10.371	814
2023-12-21	11.160	11.340	10.920	11.010	10.158	2,227
2023-12-20	11.400	11.400	11.080	11.300	10.426	684

← NewerPage 12 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.