Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	7.450	7.575	7.350	7.490	6.553	313
2022-07-15	7.180	7.240	7.030	7.240	6.334	55
2022-07-14	7.230	7.230	6.965	7.010	6.133	933
2022-07-13	7.480	7.500	7.370	7.500	6.561	763
2022-07-12	7.400	7.570	7.400	7.540	6.597	1
2022-07-11	7.900	7.920	7.636	7.650	6.693	1,604
2022-07-08	7.990	8.050	7.970	7.970	6.973	2
2022-07-07	7.950	8.140	7.950	8.080	7.069	162
2022-07-06	8.170	8.170	7.795	7.816	6.838	4,487
2022-07-05	8.190	8.240	7.900	7.900	6.912	4,715
2022-07-04	8.187	8.187	8.187	8.187	7.163	0
2022-07-01	8.460	8.475	8.130	8.187	7.163	12,168
2022-06-30	8.430	8.521	8.430	8.521	7.455	20
2022-06-29	8.670	8.900	8.530	8.610	7.533	2
2022-06-28	8.720	8.975	8.720	8.780	7.682	1,301
2022-06-27	8.710	8.740	8.640	8.740	7.647	798
2022-06-24	8.430	8.560	8.430	8.560	7.489	1,455
2022-06-23	8.790	8.790	8.790	8.790	7.691	2
2022-06-22	8.790	8.790	8.728	8.728	7.636	200
2022-06-21	9.110	9.240	9.090	9.090	7.953	1,421
2022-06-20	8.960	8.960	8.960	8.960	7.839	0
2022-06-17	9.110	9.270	8.870	8.960	7.839	3,440
2022-06-16	9.410	9.410	9.190	9.190	8.040	151
2022-06-15	9.600	9.600	9.550	9.570	8.373	0
2022-06-14	9.670	9.710	9.510	9.550	8.355	3
2022-06-13	9.902	9.940	9.522	9.558	8.362	7,280
2022-06-10	10.210	10.350	10.170	10.260	8.977	1,730
2022-06-09	10.570	10.590	10.500	10.555	9.235	22
2022-06-08	10.755	10.755	10.430	10.600	9.274	1,005
2022-06-07	10.560	10.730	10.510	10.730	9.388	456
2022-06-06	10.930	10.960	10.610	10.700	9.362	1,302
2022-06-01	11.260	11.260	10.470	10.665	9.331	2,589
2022-05-31	11.390	11.500	11.330	11.330	9.913	965
2022-05-30	11.326	11.326	11.326	11.326	9.909	0
2022-05-27	11.350	11.480	11.270	11.326	9.909	104
2022-05-26	11.080	11.290	11.080	11.160	9.764	232
2022-05-25	10.820	10.820	10.760	10.760	9.414	0
2022-05-24	10.640	10.640	10.529	10.558	9.237	4,796
2022-05-23	10.365	10.480	10.290	10.480	9.169	402
2022-05-20	10.420	10.420	9.985	10.020	8.767	11,074
2022-05-19	10.130	10.300	10.120	10.120	8.854	2
2022-05-18	10.930	10.930	10.280	10.280	8.994	349
2022-05-17	10.450	10.945	10.450	10.870	9.510	3,780
2022-05-16	10.240	10.430	10.240	10.390	9.090	203
2022-05-13	10.430	10.430	10.270	10.320	9.029	3
2022-05-12	9.810	10.010	9.810	9.920	8.679	3
2022-05-11	10.248	10.248	10.018	10.018	8.765	61
2022-05-10	10.010	10.010	9.840	9.840	8.609	1,232
2022-05-09	10.750	10.900	10.165	10.190	8.915	1,737
2022-05-06	11.100	11.200	10.942	11.062	9.678	296
2022-05-05	11.540	11.625	11.530	11.585	10.136	2,316
2022-05-04	11.700	11.950	11.242	11.295	9.882	7,154
2022-05-03	11.480	11.650	11.410	11.600	10.149	1,730
2022-04-29	11.345	11.345	11.345	11.345	9.926	600
2022-04-28	11.605	11.605	11.600	11.600	10.012	2,900
2022-04-27	11.505	12.030	11.505	12.030	10.383	817
2022-04-26	11.710	11.740	11.710	11.740	10.132	2
2022-04-25	11.510	11.510	11.362	11.362	9.806	632
2022-04-22	12.230	12.410	11.922	11.922	10.289	2,193
2022-04-21	12.325	12.325	12.195	12.200	10.529	1,240

← NewerPage 19 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.