Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	8.025	8.025	8.025	8.025	7.153	1,300
2023-01-06	7.945	7.945	7.945	7.945	7.081	12
2023-01-05	7.464	7.464	7.464	7.464	6.653	200
2023-01-04	7.492	7.585	7.492	7.585	6.761	1,300
2023-01-03	7.945	7.945	7.448	7.508	6.692	2,100
2022-12-30	8.268	8.268	8.240	8.241	7.345	412
2022-12-29	8.431	8.431	8.431	8.431	7.514	0
2022-12-28	8.431	8.431	8.431	8.431	7.514	0
2022-12-23	8.458	8.458	8.431	8.431	7.514	900
2022-12-22	8.140	8.140	8.140	8.140	7.255	100
2022-12-21	7.832	7.832	7.832	7.832	6.981	100
2022-12-20	7.691	7.691	7.691	7.691	6.855	28
2022-12-19	7.178	7.178	7.178	7.178	6.398	0
2022-12-16	7.230	7.230	7.163	7.178	6.398	1,818
2022-12-15	7.268	7.268	7.232	7.240	6.453	1,998
2022-12-14	7.280	7.280	6.953	7.068	6.300	1,038
2022-12-13	7.800	7.930	7.800	7.888	7.031	4,010
2022-12-12	7.304	7.304	7.304	7.304	6.510	633
2022-12-09	7.735	7.735	7.735	7.735	6.894	0
2022-12-08	7.895	7.905	7.735	7.735	6.894	262
2022-12-07	7.909	7.920	7.909	7.920	7.059	2
2022-12-06	7.710	7.710	7.705	7.705	6.868	295
2022-12-05	7.951	7.951	7.951	7.951	7.087	203
2022-12-02	7.850	7.850	7.850	7.850	6.997	0
2022-12-01	8.250	8.250	7.780	7.850	6.997	210
2022-11-30	8.160	8.220	8.160	8.220	7.327	9
2022-11-29	8.180	8.250	8.180	8.199	7.307	505
2022-11-28	8.130	8.200	8.130	8.190	7.300	26
2022-11-25	8.220	8.328	8.220	8.328	7.423	701
2022-11-24	8.165	8.165	8.165	8.165	7.278	0
2022-11-23	8.180	8.180	8.155	8.165	7.278	460
2022-11-22	7.990	8.250	7.990	8.230	7.335	62
2022-11-21	7.970	8.080	7.920	7.995	7.126	714
2022-11-18	7.840	7.850	7.840	7.850	6.997	1,617
2022-11-17	7.820	7.850	7.800	7.800	6.952	6
2022-11-16	7.980	8.000	7.851	7.851	6.997	1,577
2022-11-15	7.970	8.082	7.900	8.040	7.166	306
2022-11-14	7.758	7.770	7.560	7.700	6.863	1,022
2022-11-11	8.000	8.150	7.940	7.950	7.086	61
2022-11-10	8.450	8.450	7.690	7.880	7.024	889
2022-11-09	8.760	8.780	8.690	8.705	7.759	612
2022-11-08	8.790	8.918	8.790	8.890	7.924	116
2022-11-07	8.520	8.860	8.520	8.820	7.861	2,331
2022-11-04	8.655	8.750	8.490	8.490	7.567	445
2022-11-03	8.062	8.390	8.062	8.390	7.478	161
2022-11-02	8.280	8.425	8.275	8.425	7.509	711
2022-11-01	8.650	8.655	8.510	8.620	7.683	556
2022-10-31	8.540	8.730	8.432	8.710	7.621	804
2022-10-28	8.500	8.500	8.320	8.320	7.279	2
2022-10-27	8.610	8.702	8.570	8.570	7.498	101
2022-10-26	8.730	8.740	8.610	8.610	7.533	3
2022-10-25	8.690	8.840	8.560	8.830	7.725	236
2022-10-24	8.948	8.950	8.645	8.650	7.568	153
2022-10-21	8.590	8.845	8.590	8.845	7.739	541
2022-10-20	8.750	8.830	8.720	8.720	7.629	33
2022-10-19	8.350	8.610	8.350	8.610	7.533	200
2022-10-18	8.355	8.418	8.330	8.418	7.365	192
2022-10-17	8.280	8.490	8.280	8.490	7.428	3
2022-10-14	8.450	8.450	8.170	8.200	7.174	1
2022-10-13	8.100	8.149	8.100	8.149	7.129	2

← NewerPage 17 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.