Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.960	10.050	9.620	10.035	10.035	1,855
2026-07-29	10.160	10.160	9.720	9.730	9.730	2,198
2026-07-28	10.020	10.570	9.780	9.960	9.960	1,943
2026-07-27	10.410	10.510	10.131	10.330	10.330	2,228
2026-07-24	10.760	10.950	10.430	10.560	10.560	14,722
2026-07-23	11.265	11.800	10.780	10.810	10.810	4,377
2026-07-22	10.650	11.420	10.650	11.230	11.230	2,996
2026-07-21	10.910	10.960	10.500	10.820	10.820	4,004
2026-07-20	10.330	10.410	9.870	10.410	10.410	3,663
2026-07-17	10.090	10.320	9.800	10.030	10.030	6,687
2026-07-16	10.000	10.500	10.000	10.160	10.160	7,426
2026-07-15	10.430	10.600	10.150	10.200	10.200	3,221
2026-07-14	10.400	10.510	10.100	10.355	10.355	2,420
2026-07-13	10.350	10.730	10.300	10.400	10.400	6,198
2026-07-10	10.230	10.390	9.900	10.196	10.196	7,023
2026-07-09	10.110	10.540	9.980	10.090	10.090	4,683
2026-07-08	9.800	10.225	9.600	10.185	10.185	20,805
2026-07-07	9.650	9.780	9.431	9.630	9.630	1,848
2026-07-06	9.700	9.920	9.500	9.520	9.520	4,385
2026-07-03	9.640	9.640	9.640	9.640	9.640	0
2026-07-02	9.460	9.810	9.460	9.640	9.640	6,176
2026-07-01	9.260	9.650	9.260	9.480	9.480	3,163
2026-06-30	9.660	9.950	9.600	9.690	9.690	4,210
2026-06-29	9.530	9.810	9.520	9.789	9.789	4,638
2026-06-26	9.310	9.500	9.110	9.421	9.421	3,445
2026-06-25	9.380	9.380	8.950	9.150	9.150	6,212
2026-06-24	9.190	9.370	9.030	9.200	9.200	1,817
2026-06-23	9.040	9.350	9.000	9.320	9.320	4,055
2026-06-22	9.450	9.610	9.080	9.180	9.180	4,600
2026-06-19	9.260	9.260	9.260	9.260	9.260	0
2026-06-18	9.770	9.890	9.130	9.260	9.260	12,155
2026-06-17	10.000	10.000	9.605	9.640	9.640	14,228
2026-06-16	10.615	10.880	9.880	9.907	9.907	17,228
2026-06-15	11.800	11.800	11.000	11.020	11.020	5,308
2026-06-12	11.700	12.140	11.380	11.620	11.620	1,281
2026-06-11	11.540	11.930	11.380	11.700	11.700	6,556
2026-06-10	11.560	11.560	11.240	11.440	11.440	4,048
2026-06-09	11.620	11.800	10.985	11.000	11.000	4,399
2026-06-08	11.940	11.940	11.250	11.370	11.370	9,233
2026-06-05	12.550	12.550	11.540	11.590	11.590	5,722
2026-06-04	12.100	12.370	11.820	12.150	12.150	5,150
2026-06-03	12.750	12.920	12.260	12.410	12.410	3,030
2026-06-02	12.580	12.821	12.210	12.590	12.590	2,767
2026-06-01	11.790	12.720	11.790	12.500	12.500	4,120
2026-05-29	12.370	12.840	12.076	12.180	12.180	11,834
2026-05-28	13.000	13.000	12.320	12.620	12.620	912
2026-05-27	12.480	12.790	12.100	12.610	12.610	6,023
2026-05-26	12.770	13.150	12.610	12.620	12.620	5,124
2026-05-22	13.400	13.800	12.871	12.968	12.968	7,313
2026-05-21	13.590	13.840	13.190	13.600	13.600	7,837
2026-05-20	13.630	13.740	13.120	13.430	13.430	680
2026-05-19	13.500	13.850	13.300	13.630	13.630	4,788
2026-05-18	13.480	13.480	12.820	13.420	13.420	4,491
2026-05-15	12.700	13.490	12.700	13.020	13.020	3,551
2026-05-14	13.750	14.080	13.102	13.160	13.160	2,625
2026-05-13	13.120	13.788	12.820	13.787	13.787	15,075
2026-05-12	13.300	13.500	12.292	12.870	12.870	12,507
2026-05-11	13.150	13.500	13.120	13.479	13.479	2,026
2026-05-08	13.160	13.620	12.960	13.190	13.190	4,914
2026-05-07	14.000	14.000	12.977	13.440	13.440	6,362

← NewerPage 2 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.