Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.110	8.176	8.110	8.176	7.287	125
2023-03-31	8.260	8.260	8.081	8.081	7.202	17
2023-03-30	8.200	8.239	8.109	8.135	7.251	416
2023-03-29	8.150	8.191	8.150	8.191	7.301	144
2023-03-28	8.000	8.079	8.000	8.079	7.200	3
2023-03-27	7.712	7.885	7.712	7.875	7.019	2,374
2023-03-24	7.571	7.765	7.571	7.765	6.921	735
2023-03-23	7.739	7.739	7.739	7.739	6.897	94
2023-03-22	7.640	7.730	7.640	7.705	6.868	32
2023-03-21	7.660	7.670	7.660	7.670	6.836	27
2023-03-20	7.400	7.449	7.400	7.449	6.639	7
2023-03-17	7.421	7.421	7.421	7.421	6.615	699
2023-03-16	7.495	7.618	7.495	7.618	6.790	14
2023-03-15	7.672	7.672	7.485	7.485	6.671	665
2023-03-14	7.960	7.960	7.960	7.960	7.095	2,100
2023-03-13	7.759	7.759	7.745	7.745	6.903	723
2023-03-10	8.072	8.072	7.765	7.765	6.921	2,994
2023-03-09	7.930	7.930	7.930	7.930	7.068	195
2023-03-08	7.931	7.931	7.931	7.931	7.069	210
2023-03-07	8.170	8.170	8.170	8.170	7.282	0
2023-03-06	8.170	8.170	8.170	8.170	7.282	150
2023-03-03	8.098	8.100	8.098	8.100	7.220	190
2023-03-02	8.151	8.151	8.151	8.151	7.265	97
2023-03-01	8.215	8.215	8.215	8.215	7.322	1,700
2023-02-28	8.235	8.235	8.235	8.235	7.340	0
2023-02-27	8.235	8.281	8.235	8.235	7.340	171
2023-02-24	8.282	8.310	8.282	8.310	7.407	150
2023-02-23	8.200	8.200	8.200	8.200	7.309	202
2023-02-22	7.950	7.950	7.948	7.950	7.086	515
2023-02-21	8.025	8.035	8.025	8.035	7.162	2,400
2023-02-20	8.315	8.315	8.315	8.315	7.411	0
2023-02-17	8.315	8.315	8.315	8.315	7.411	0
2023-02-16	8.315	8.315	8.315	8.315	7.411	150
2023-02-15	8.012	8.012	8.012	8.012	7.141	100
2023-02-14	7.750	7.750	7.750	7.750	6.908	0
2023-02-13	7.750	7.750	7.750	7.750	6.908	10
2023-02-10	7.801	7.850	7.688	7.688	6.852	1,971
2023-02-09	7.715	7.715	7.715	7.715	6.876	55
2023-02-08	7.935	7.935	7.850	7.850	6.997	234
2023-02-07	7.805	8.055	7.805	8.055	7.179	1,060
2023-02-06	8.320	8.320	8.151	8.151	7.265	190
2023-02-03	8.830	8.830	8.830	8.830	7.870	0
2023-02-02	8.830	8.830	8.830	8.830	7.870	1
2023-02-01	8.380	8.392	8.380	8.392	7.480	5,700
2023-01-31	8.440	8.440	8.382	8.382	7.471	3,157
2023-01-30	8.442	8.442	8.442	8.442	7.524	0
2023-01-27	8.442	8.442	8.442	8.442	7.524	100
2023-01-26	8.481	8.481	8.481	8.481	7.559	0
2023-01-25	8.481	8.481	8.481	8.481	7.559	100
2023-01-24	8.385	8.385	8.385	8.385	7.474	0
2023-01-23	8.385	8.385	8.385	8.385	7.474	1
2023-01-20	8.310	8.370	8.285	8.305	7.402	7,280
2023-01-19	8.520	8.520	8.520	8.520	7.594	0
2023-01-18	8.520	8.520	8.520	8.520	7.594	134
2023-01-17	8.520	8.520	8.461	8.461	7.542	234
2023-01-16	8.100	8.100	8.100	8.100	7.220	0
2023-01-13	8.082	8.100	8.060	8.100	7.220	686
2023-01-12	8.082	8.100	8.060	8.100	7.220	686
2023-01-11	8.060	8.135	8.050	8.135	7.251	1,279
2023-01-10	8.025	8.025	8.025	8.025	7.153	0

← NewerPage 16 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.