Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.043	7.043	7.043	7.043	6.079	2,100
2022-01-21	7.558	7.558	7.558	7.558	6.523	0
2022-01-20	7.435	7.558	7.435	7.558	6.523	320
2022-01-19	7.365	7.365	7.365	7.365	6.356	500
2022-01-18	7.420	7.425	7.420	7.425	6.408	550
2022-01-17	7.760	7.760	7.760	7.760	6.697	0
2022-01-14	7.760	7.760	7.760	7.760	6.697	0
2022-01-13	7.760	7.760	7.760	7.760	6.697	250
2022-01-12	7.628	7.628	7.628	7.628	6.584	0
2022-01-11	7.628	7.628	7.628	7.628	6.584	100
2022-01-10	7.320	7.320	7.320	7.320	6.318	100
2022-01-07	7.498	7.498	7.498	7.498	6.471	0
2022-01-06	7.395	7.498	7.395	7.498	6.471	300
2022-01-05	7.635	7.635	7.635	7.635	6.590	50
2022-01-04	7.848	7.848	7.848	7.848	6.773	200
2021-12-31	7.685	7.685	7.685	7.685	6.633	1,323
2021-12-30	7.205	7.205	7.205	7.205	6.218	0
2021-12-29	7.205	7.205	7.205	7.205	6.218	0
2021-12-24	7.205	7.205	7.205	7.205	6.218	0
2021-12-23	7.215	7.215	7.205	7.205	6.218	100
2021-12-22	7.190	7.200	7.190	7.200	6.214	1,259
2021-12-21	6.950	6.950	6.950	6.950	5.998	0
2021-12-20	6.950	6.950	6.950	6.950	5.998	10
2021-12-17	7.098	7.098	7.098	7.098	6.126	0
2021-12-16	7.098	7.098	7.098	7.098	6.126	0
2021-12-15	7.098	7.098	7.098	7.098	6.126	105
2021-12-14	7.312	7.360	7.312	7.360	6.352	5,436
2021-12-13	7.422	7.422	7.422	7.422	6.406	110
2021-12-10	7.795	7.795	7.683	7.683	6.631	332
2021-12-09	7.875	7.875	7.875	7.875	6.797	130
2021-12-08	7.882	7.882	7.882	7.882	6.802	0
2021-12-07	7.882	7.882	7.882	7.882	6.802	0
2021-12-06	7.882	7.882	7.882	7.882	6.802	0
2021-12-03	8.050	8.180	7.792	7.882	6.802	12,498
2021-12-02	7.881	7.965	7.880	7.940	6.853	1,149
2021-12-01	7.995	7.995	7.995	7.995	6.900	5,813
2021-11-30	7.700	7.700	7.552	7.552	6.518	1,000
2021-11-29	7.562	7.605	7.562	7.605	6.564	3,843
2021-11-26	7.875	7.880	7.700	7.700	6.646	5,593
2021-11-25	8.200	8.200	8.200	8.200	7.077	0
2021-11-24	8.040	8.202	8.008	8.200	7.077	4,019
2021-11-23	8.295	8.315	8.118	8.118	7.006	2,620
2021-11-22	8.410	8.573	8.410	8.470	7.310	2,721
2021-11-19	9.215	9.215	9.215	9.215	7.953	0
2021-11-18	9.215	9.215	9.215	9.215	7.953	70
2021-11-17	9.760	9.760	9.760	9.760	8.424	55,961
2021-11-16	9.936	9.939	9.936	9.939	8.578	40
2021-11-15	10.219	10.219	10.219	10.219	8.820	20
2021-11-12	10.105	10.108	10.103	10.103	8.720	160
2021-11-11	10.140	10.198	9.796	10.182	8.788	735
2021-11-10	9.642	9.642	9.642	9.642	8.322	600
2021-11-09	9.122	9.322	9.122	9.322	8.045	387
2021-11-08	9.058	9.058	9.058	9.058	7.818	0
2021-11-05	9.058	9.058	9.058	9.058	7.818	643
2021-11-04	8.935	8.935	8.935	8.935	7.711	0
2021-11-03	8.935	8.935	8.935	8.935	7.711	0
2021-11-02	8.935	8.935	8.935	8.935	7.711	0
2021-11-01	8.935	8.935	8.935	8.935	7.711	432
2021-10-29	8.720	8.720	8.718	8.720	7.526	3,500
2021-10-28	9.002	9.002	8.598	8.598	7.421	2,030

← NewerPage 21 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.