Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	8.202	8.202	8.202	8.202	7.176	400
2022-10-11	8.500	8.500	8.240	8.486	7.425	603
2022-10-10	8.590	8.600	8.490	8.530	7.463	4
2022-10-07	8.490	8.490	8.369	8.435	7.380	178
2022-10-06	8.620	8.708	8.620	8.700	7.612	201
2022-10-05	8.680	8.680	8.450	8.560	7.489	1
2022-10-04	8.460	8.691	8.460	8.640	7.559	662
2022-10-03	8.450	8.515	8.025	8.340	7.297	446
2022-09-30	7.970	8.330	7.970	8.330	7.288	1,024
2022-09-29	7.750	7.750	7.505	7.669	6.710	509
2022-09-28	7.720	7.770	7.658	7.770	6.798	1,095
2022-09-27	7.620	7.839	7.620	7.630	6.676	15
2022-09-26	7.610	7.750	7.480	7.480	6.544	1,614
2022-09-23	8.020	8.050	7.602	7.602	6.651	1,750
2022-09-22	8.430	8.430	8.330	8.330	7.288	1
2022-09-21	8.450	8.535	8.336	8.360	7.314	225
2022-09-20	8.430	8.430	8.370	8.370	7.323	2
2022-09-16	8.150	8.170	8.030	8.030	7.026	192
2022-09-15	8.770	8.770	8.369	8.369	7.322	0
2022-09-14	8.980	8.980	8.840	8.840	7.734	1
2022-09-13	8.860	8.960	8.860	8.960	7.839	255
2022-09-12	9.100	9.100	9.075	9.075	7.940	228
2022-09-09	9.070	9.080	8.910	8.910	7.795	1
2022-09-08	8.730	8.890	8.730	8.886	7.774	42
2022-09-07	8.710	8.740	8.545	8.740	7.647	552
2022-09-06	8.950	9.000	8.840	8.860	7.752	202
2022-09-05	9.010	9.010	9.010	9.010	7.883	0
2022-09-02	9.220	9.220	9.010	9.010	7.883	2
2022-09-01	9.090	9.215	9.090	9.160	8.014	371
2022-08-31	9.360	9.415	9.310	9.410	8.233	103
2022-08-30	10.060	10.060	9.380	9.380	8.207	864
2022-08-26	9.425	9.465	9.390	9.441	8.260	1,859
2022-08-25	9.440	9.510	9.420	9.480	8.294	1,161
2022-08-24	9.380	9.380	9.220	9.220	8.067	62
2022-08-23	9.120	9.390	9.120	9.390	8.215	4
2022-08-22	8.850	9.030	8.850	8.960	7.839	2
2022-08-19	9.080	9.080	8.970	8.970	7.848	604
2022-08-18	9.090	9.160	9.031	9.160	8.014	1,305
2022-08-17	9.300	9.300	9.120	9.129	7.987	158
2022-08-16	9.400	9.400	9.280	9.310	8.145	2
2022-08-15	9.260	9.415	9.200	9.415	8.237	1,646
2022-08-12	8.950	9.570	8.950	9.550	8.355	735
2022-08-11	8.920	8.990	8.820	8.905	7.791	246
2022-08-10	8.730	8.850	8.700	8.850	7.743	974
2022-08-09	8.650	8.690	8.650	8.650	7.568	63
2022-08-08	8.460	8.620	8.460	8.550	7.481	37
2022-08-05	8.130	8.352	8.130	8.352	7.307	153
2022-08-04	8.130	8.240	8.130	8.150	7.131	4
2022-08-03	8.170	8.230	8.120	8.209	7.182	3
2022-08-02	8.180	8.190	8.180	8.190	7.166	0
2022-08-01	8.140	8.150	8.060	8.110	7.096	3,941
2022-07-29	8.160	8.220	8.100	8.150	7.131	3
2022-07-28	7.890	8.002	7.840	8.002	7.001	102
2022-07-27	7.570	7.650	7.566	7.590	6.641	36
2022-07-26	7.790	7.860	7.598	7.600	6.649	1,829
2022-07-25	7.600	7.755	7.600	7.755	6.785	272
2022-07-22	7.552	7.630	7.552	7.618	6.665	601
2022-07-21	7.580	7.580	7.518	7.518	6.578	242
2022-07-20	7.550	7.680	7.550	7.620	6.667	1,090
2022-07-19	7.430	7.568	7.430	7.528	6.586	141

← NewerPage 18 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.