Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	11.489	11.509	11.489	11.489	10.440	803
2023-09-25	11.389	11.439	11.389	11.429	10.386	52
2023-09-22	11.519	11.519	11.519	11.519	10.467	121
2023-09-21	11.575	11.575	11.575	11.575	10.518	200
2023-09-20	11.825	11.825	11.825	11.825	10.746	311
2023-09-19	11.750	11.839	11.530	11.651	10.587	1,587
2023-09-18	11.780	11.780	11.780	11.780	10.705	2,870
2023-09-15	11.790	11.799	11.779	11.779	10.704	86
2023-09-14	11.770	11.770	11.770	11.770	10.696	0
2023-09-13	11.800	11.810	11.765	11.770	10.696	105
2023-09-12	11.836	11.840	11.631	11.708	10.639	147
2023-09-11	11.720	11.769	11.720	11.769	10.694	92
2023-09-08	11.619	11.660	11.619	11.660	10.595	5
2023-09-07	11.441	11.605	11.441	11.605	10.546	941
2023-09-06	11.875	11.908	11.721	11.721	10.651	758
2023-09-05	11.690	11.690	11.560	11.651	10.587	6,928
2023-09-04	11.569	11.569	11.569	11.569	10.513	0
2023-09-01	11.570	11.639	11.551	11.569	10.513	720
2023-08-31	11.529	11.529	11.529	11.529	10.477	731
2023-08-30	11.559	11.560	11.419	11.419	10.377	218
2023-08-29	11.490	11.580	11.431	11.491	10.442	285
2023-08-25	11.059	11.191	11.059	11.191	10.170	595
2023-08-24	11.350	11.350	10.910	10.911	9.915	1,362
2023-08-23	11.000	11.431	10.961	11.431	10.388	922
2023-08-22	11.000	11.148	10.931	10.949	9.949	4,813
2023-08-21	10.550	10.869	10.550	10.809	9.822	1,460
2023-08-18	9.410	10.318	9.410	10.139	9.213	4,765
2023-08-17	9.479	9.479	9.439	9.449	8.587	48
2023-08-16	9.540	9.682	9.475	9.682	8.798	1,930
2023-08-15	9.549	9.770	9.549	9.699	8.814	2,598
2023-08-14	9.820	9.820	9.261	9.580	8.705	11,196
2023-08-11	10.149	10.149	10.149	10.149	9.222	224
2023-08-10	10.250	10.250	10.250	10.250	9.314	1
2023-08-09	10.610	10.610	10.361	10.361	9.415	237
2023-08-08	10.500	10.609	10.500	10.609	9.640	1,029
2023-08-07	10.740	10.769	10.701	10.701	9.724	159
2023-08-04	10.850	10.879	10.849	10.849	9.859	556
2023-08-03	10.910	11.022	10.910	11.022	10.016	104
2023-08-02	10.900	10.989	10.870	10.969	9.967	126
2023-08-01	11.010	11.010	10.889	10.899	9.904	5,729
2023-07-31	10.900	11.021	10.900	11.021	10.015	1,588
2023-07-28	10.770	10.770	10.718	10.718	9.740	388
2023-07-27	10.700	10.839	10.700	10.839	9.849	116
2023-07-26	10.640	10.659	10.498	10.642	9.670	744
2023-07-25	10.670	10.749	10.652	10.652	9.679	30
2023-07-24	10.680	10.790	10.680	10.739	9.758	518
2023-07-21	10.732	10.732	10.685	10.710	9.732	2,366
2023-07-20	10.700	10.735	10.679	10.679	9.704	1,769
2023-07-19	10.682	10.682	10.682	10.682	9.706	77
2023-07-18	10.450	10.668	10.450	10.492	9.534	294
2023-07-17	10.050	10.400	9.885	10.362	9.416	1,838
2023-07-14	9.720	9.720	9.461	9.461	8.597	1,010
2023-07-13	9.772	9.822	9.772	9.822	8.925	10
2023-07-12	9.820	10.002	9.820	9.822	8.925	604
2023-07-11	9.679	9.679	9.679	9.679	8.795	0
2023-07-10	9.560	9.699	9.560	9.679	8.795	79
2023-07-07	9.390	9.390	9.390	9.390	8.533	1
2023-07-06	9.570	9.582	9.345	9.345	8.492	221
2023-07-05	9.320	9.409	9.320	9.409	8.550	36
2023-07-04	9.360	9.360	9.360	9.360	8.506	0

← NewerPage 14 of 22 · 1,263 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.