Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	12.430	12.745	12.305	12.738	10.994	5,876
2022-04-19	13.005	13.005	12.345	12.345	10.655	627
2022-04-14	12.998	13.108	12.990	13.108	11.313	4,650
2022-04-13	12.582	12.920	12.582	12.920	11.151	3,478
2022-04-12	12.570	12.570	12.570	12.570	10.849	60
2022-04-11	12.088	12.305	12.088	12.305	10.620	950
2022-04-08	12.110	12.315	12.110	12.315	10.629	977
2022-04-07	11.745	11.745	11.745	11.745	10.137	878
2022-04-06	11.433	11.433	11.433	11.433	9.867	267
2022-04-05	11.698	11.698	11.512	11.512	9.936	200
2022-04-04	12.105	12.105	11.692	11.692	10.091	494
2022-04-01	12.575	12.585	12.085	12.085	10.430	6,591
2022-03-31	12.036	12.036	12.036	12.036	10.388	435
2022-03-30	11.930	11.985	11.930	11.985	10.344	746
2022-03-29	11.572	11.632	11.365	11.365	9.809	883
2022-03-28	11.983	11.983	11.595	11.840	10.218	2,822
2022-03-25	12.075	12.245	12.075	12.219	10.546	1,633
2022-03-24	11.985	12.651	11.985	12.278	10.597	862
2022-03-23	11.918	11.918	11.918	11.918	10.286	550
2022-03-22	11.801	11.801	11.801	11.801	10.185	0
2022-03-21	11.575	11.938	11.575	11.801	10.185	1,848
2022-03-18	11.385	11.385	11.385	11.385	9.826	0
2022-03-17	11.400	11.400	11.380	11.385	9.826	508
2022-03-16	11.085	11.085	10.929	10.929	9.432	2,035
2022-03-15	10.993	11.060	10.993	11.060	9.545	1,487
2022-03-14	12.240	12.240	11.025	11.025	9.515	1,354
2022-03-11	11.602	12.230	11.501	12.230	10.555	1,532
2022-03-10	10.850	11.440	10.850	11.392	9.832	1,776
2022-03-09	10.510	10.765	10.510	10.765	9.291	2,081
2022-03-08	10.375	10.375	10.290	10.295	8.885	2,370
2022-03-07	11.300	11.300	10.735	10.735	9.265	8,409
2022-03-04	10.730	10.730	10.545	10.545	9.101	2,608
2022-03-03	10.092	10.358	10.092	10.358	8.940	3,016
2022-03-02	10.195	10.195	10.128	10.160	8.769	11,751
2022-03-01	9.555	10.142	9.555	10.110	8.726	11,097
2022-02-28	9.435	9.440	9.435	9.440	8.147	900
2022-02-25	9.132	9.132	9.132	9.132	7.882	279
2022-02-24	8.190	8.580	8.190	8.580	7.405	1,438
2022-02-23	8.355	8.355	8.355	8.355	7.211	0
2022-02-22	8.308	8.355	8.308	8.355	7.211	451
2022-02-21	8.452	8.452	8.452	8.452	7.294	0
2022-02-18	8.645	8.645	8.452	8.452	7.294	550
2022-02-17	8.385	8.390	8.352	8.352	7.208	130
2022-02-16	8.165	8.165	8.165	8.165	7.047	0
2022-02-15	8.165	8.165	8.165	8.165	7.047	0
2022-02-14	8.165	8.165	8.165	8.165	7.047	0
2022-02-11	8.165	8.165	8.165	8.165	7.047	0
2022-02-10	8.165	8.165	8.165	8.165	7.047	0
2022-02-09	8.228	8.290	8.165	8.165	7.047	711
2022-02-08	8.074	8.074	7.928	7.930	6.844	1,500
2022-02-07	8.007	8.007	8.007	8.007	6.911	300
2022-02-04	7.917	7.917	7.917	7.917	6.833	0
2022-02-03	7.917	7.917	7.917	7.917	6.833	100
2022-02-02	8.280	8.280	8.280	8.280	7.146	0
2022-02-01	8.280	8.285	8.280	8.280	7.146	843
2022-01-31	7.973	7.973	7.973	7.973	6.881	100
2022-01-28	7.855	7.855	7.855	7.855	6.779	900
2022-01-27	7.725	7.725	7.725	7.725	6.667	3,137
2022-01-26	7.638	7.638	7.638	7.638	6.592	1,440
2022-01-25	7.043	7.043	7.043	7.043	6.079	0

← NewerPage 20 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.