Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	9.360	9.360	9.360	9.360	8.506	21
2023-06-30	9.270	9.292	9.270	9.292	8.444	610
2023-06-29	9.140	9.312	9.140	9.312	8.461	45
2023-06-28	9.130	9.212	9.130	9.199	8.359	20
2023-06-27	9.602	9.602	9.171	9.171	8.334	251
2023-06-26	9.810	9.860	9.729	9.729	8.840	110
2023-06-23	9.720	9.830	9.720	9.830	8.933	475
2023-06-22	9.920	9.920	9.865	9.865	8.964	415
2023-06-21	9.859	9.959	9.859	9.875	8.974	1,233
2023-06-20	9.850	9.875	9.850	9.875	8.974	818
2023-06-19	9.675	9.675	9.675	9.675	8.792	0
2023-06-16	9.740	9.740	9.675	9.675	8.792	201
2023-06-15	9.599	9.749	9.599	9.749	8.859	3
2023-06-14	9.690	9.690	9.562	9.562	8.689	8
2023-06-13	9.519	9.539	9.519	9.539	8.668	98
2023-06-12	9.409	9.491	9.409	9.490	8.624	227
2023-06-09	9.450	9.539	9.450	9.539	8.668	64
2023-06-08	9.480	9.480	9.480	9.480	8.615	4
2023-06-07	9.505	9.690	9.505	9.680	8.796	494
2023-06-06	9.130	9.535	9.130	9.535	8.665	43
2023-06-05	8.830	8.830	8.830	8.830	8.024	0
2023-06-02	8.830	8.830	8.830	8.830	8.024	2,777
2023-06-01	8.750	8.779	8.750	8.779	7.977	12
2023-05-31	8.645	8.645	8.633	8.633	7.845	1,875
2023-05-30	9.050	9.099	8.572	8.572	7.789	1,760
2023-05-26	9.290	9.290	9.185	9.185	8.347	891
2023-05-25	9.141	9.141	9.141	9.141	8.307	708
2023-05-24	8.930	9.219	8.930	9.139	8.305	26
2023-05-23	9.000	9.079	9.000	9.079	8.250	562
2023-05-22	8.820	8.848	8.820	8.848	8.040	16
2023-05-19	8.812	8.830	8.812	8.830	8.024	62
2023-05-18	8.692	8.729	8.629	8.629	7.841	1,485
2023-05-17	8.722	8.722	8.722	8.722	7.926	0
2023-05-16	8.725	8.725	8.722	8.722	7.926	800
2023-05-15	8.700	8.789	8.700	8.750	7.951	613
2023-05-12	8.460	8.709	8.460	8.642	7.853	75
2023-05-11	8.545	8.545	8.430	8.455	7.683	53
2023-05-10	8.705	8.719	8.612	8.709	7.914	120
2023-05-09	8.519	8.522	8.450	8.450	7.679	401
2023-05-05	8.489	8.489	8.489	8.489	7.566	2
2023-05-04	8.180	8.189	8.180	8.189	7.298	4
2023-05-03	8.215	8.215	8.199	8.200	7.309	257
2023-05-02	8.459	8.459	8.191	8.191	7.301	1,247
2023-04-28	8.408	8.408	8.408	8.408	7.494	16
2023-04-27	8.275	8.275	8.275	8.275	7.376	0
2023-04-26	8.275	8.275	8.275	8.275	7.376	836
2023-04-25	8.025	8.025	8.025	8.025	7.153	0
2023-04-24	8.000	8.025	8.000	8.025	7.153	107
2023-04-21	8.090	8.090	8.090	8.090	7.211	168
2023-04-20	8.170	8.170	8.170	8.170	7.282	200
2023-04-19	8.429	8.429	8.335	8.340	7.434	117
2023-04-18	8.565	8.565	8.470	8.489	7.566	5,902
2023-04-17	8.720	8.720	8.381	8.529	7.602	771
2023-04-14	9.039	9.040	8.922	8.992	8.014	1,617
2023-04-13	8.999	8.999	8.890	8.920	7.951	311
2023-04-12	8.490	8.980	8.490	8.980	8.004	6,414
2023-04-11	8.309	8.421	8.309	8.395	7.483	453
2023-04-06	7.920	7.920	7.920	7.920	7.059	0
2023-04-05	8.060	8.060	7.920	7.920	7.059	112
2023-04-04	7.993	8.050	7.993	8.050	7.175	401

← NewerPage 15 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.