Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 9.002 | 9.002 | 8.598 | 8.598 | 7.421 | 2,030 |
| 2021-10-27 | 9.095 | 9.095 | 9.095 | 9.095 | 7.850 | 0 |
| 2021-10-26 | 9.095 | 9.095 | 9.095 | 9.095 | 7.850 | 0 |
| 2021-10-25 | 9.040 | 9.095 | 9.040 | 9.095 | 7.850 | 2,609 |
| 2021-10-22 | 9.145 | 9.145 | 9.145 | 9.145 | 7.893 | 100 |
| 2021-10-21 | 9.338 | 9.338 | 9.338 | 9.338 | 8.059 | 150 |
| 2021-10-20 | 9.558 | 9.558 | 9.558 | 9.558 | 8.249 | 75 |
| 2021-10-19 | 9.632 | 9.632 | 9.632 | 9.632 | 8.313 | 100 |
| 2021-10-18 | 9.680 | 9.828 | 9.605 | 9.828 | 8.482 | 1,345 |
| 2021-10-15 | 8.660 | 8.660 | 8.660 | 8.660 | 7.474 | 1 |
| 2021-10-14 | 8.605 | 8.605 | 8.605 | 8.605 | 7.427 | 100 |
← NewerPage 22 of 22 · 1,271 trading days
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.