Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.690	11.690	11.290	11.300	10.426	1,319
2023-12-18	11.500	11.840	11.301	11.410	10.528	730
2023-12-15	11.530	11.610	11.250	11.390	10.509	698
2023-12-14	11.610	11.800	11.450	11.640	10.740	2,208
2023-12-13	11.180	11.600	11.050	11.580	10.684	979
2023-12-12	10.900	11.380	10.880	11.090	10.232	3,168
2023-12-11	10.410	10.990	10.220	10.880	10.039	11,115
2023-12-08	11.640	11.640	10.159	10.340	9.540	13,560
2023-12-07	12.170	12.270	11.880	12.030	11.100	898
2023-12-06	12.380	12.550	11.930	12.020	11.090	1,246
2023-12-05	11.818	12.509	11.460	12.430	11.469	7,532
2023-12-04	11.100	11.250	11.035	11.050	10.195	1,484
2023-12-01	11.310	11.480	11.070	11.210	10.343	772
2023-11-30	11.578	11.840	11.310	11.570	10.675	2,209
2023-11-29	10.990	11.450	10.990	11.430	10.546	353
2023-11-28	11.370	11.460	11.180	11.200	10.334	575
2023-11-27	11.320	11.510	11.320	11.440	10.555	2,431
2023-11-24	11.270	11.500	10.940	11.320	10.444	484
2023-11-23	11.280	11.280	11.280	11.280	10.408	0
2023-11-22	11.420	11.420	11.190	11.280	10.408	2,037
2023-11-21	11.470	11.570	11.340	11.360	10.481	591
2023-11-20	11.410	11.600	11.060	11.400	10.518	2,727
2023-11-17	10.500	10.830	10.120	10.480	9.669	739
2023-11-16	10.480	10.820	10.240	10.380	9.577	674
2023-11-15	10.389	10.550	10.130	10.550	9.734	916
2023-11-14	10.536	10.750	9.750	10.360	9.559	1,940
2023-11-13	10.240	10.350	9.900	10.280	9.485	849
2023-11-10	10.150	10.500	10.150	10.290	9.494	357
2023-11-09	10.571	10.571	10.439	10.439	9.631	96
2023-11-08	10.910	10.910	10.910	10.910	10.066	0
2023-11-07	10.890	10.985	10.530	10.910	9.914	299
2023-11-06	11.100	11.310	10.890	10.890	9.896	679
2023-11-03	11.260	11.260	10.930	11.160	10.141	653
2023-11-02	10.980	11.050	10.560	11.030	10.023	442
2023-11-01	10.580	10.730	10.380	10.700	9.723	109
2023-10-31	10.330	10.950	10.330	10.529	9.568	586
2023-10-30	11.310	11.310	10.590	10.640	9.669	370
2023-10-27	10.900	11.140	10.810	10.810	9.823	118
2023-10-26	11.020	11.020	10.650	10.930	9.932	234
2023-10-25	10.860	11.140	10.760	10.770	9.787	349
2023-10-24	10.810	11.000	10.750	10.909	9.913	329
2023-10-23	10.840	11.030	10.700	10.940	9.941	5,121
2023-10-20	11.040	11.080	10.680	11.080	10.069	576
2023-10-19	11.230	11.470	10.890	11.080	10.069	266
2023-10-18	11.180	11.290	10.790	11.199	10.177	2,664
2023-10-17	10.890	11.110	10.720	11.040	10.032	1,086
2023-10-16	10.775	11.019	10.690	11.019	10.013	282
2023-10-13	10.730	10.840	10.500	10.720	9.741	80
2023-10-12	10.700	11.070	10.600	10.610	9.641	228
2023-10-11	11.250	11.250	10.780	10.830	9.841	88
2023-10-10	10.940	10.970	10.750	10.919	9.922	345
2023-10-09	10.860	11.010	10.640	10.740	9.760	731
2023-10-06	10.680	10.910	10.490	10.820	9.832	266
2023-10-05	10.730	10.730	10.689	10.689	9.713	711
2023-10-04	10.920	10.940	10.791	10.851	9.860	274
2023-10-03	11.031	11.031	10.981	10.981	9.979	722
2023-10-02	11.250	11.370	11.030	11.069	10.058	735
2023-09-29	11.751	11.751	11.751	11.751	10.678	199
2023-09-28	11.745	11.745	11.605	11.605	10.546	491
2023-09-27	11.580	11.660	11.531	11.532	10.479	1,640

← NewerPage 13 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.