Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.330	14.330	13.160	13.750	13.750	5,636
2026-05-05	14.850	15.250	14.460	14.460	14.460	14,381
2026-05-04	13.470	15.220	13.470	14.949	14.949	8,370
2026-05-01	14.140	14.340	13.600	13.690	13.569	8,418
2026-04-30	14.010	14.680	13.840	14.269	14.143	7,137
2026-04-29	13.750	14.420	13.750	14.220	14.094	12,593
2026-04-28	13.119	13.750	12.840	13.435	13.316	8,519
2026-04-27	12.750	13.250	12.590	13.080	12.964	9,210
2026-04-24	13.100	13.500	12.585	12.615	12.503	3,287
2026-04-23	14.000	14.000	13.150	13.378	13.260	7,838
2026-04-22	13.480	14.410	13.250	13.670	13.549	6,929
2026-04-21	13.010	13.190	12.470	13.078	12.962	1,978
2026-04-20	13.740	13.740	12.460	12.540	12.429	7,847
2026-04-17	13.320	13.320	11.850	12.373	12.264	15,705
2026-04-16	13.400	13.820	13.000	13.300	13.182	9,906
2026-04-15	13.240	13.690	12.756	13.130	13.014	7,754
2026-04-14	14.500	14.670	13.732	13.745	13.623	8,496
2026-04-13	14.980	14.980	14.140	14.340	14.213	10,527
2026-04-10	14.500	14.500	13.860	14.135	14.010	1,974
2026-04-09	14.980	14.980	14.060	14.130	14.005	5,507
2026-04-08	13.230	14.420	13.200	14.132	14.007	12,550
2026-04-07	15.200	15.500	14.500	14.870	14.738	15,126
2026-04-02	14.840	15.860	14.720	15.000	14.867	8,512
2026-04-01	15.290	15.290	14.350	14.612	14.483	10,212
2026-03-31	14.970	15.930	14.440	15.190	15.055	25,667
2026-03-30	14.500	15.518	14.350	15.370	15.234	26,608
2026-03-27	14.050	14.460	13.850	14.250	14.124	10,838
2026-03-26	14.600	14.950	13.940	13.960	13.836	7,157
2026-03-25	13.850	14.778	13.500	14.751	14.621	12,553
2026-03-24	13.290	13.720	13.000	13.690	13.569	9,393
2026-03-23	14.520	14.520	13.110	13.400	13.281	27,526
2026-03-20	14.640	14.900	13.729	14.210	14.084	19,340
2026-03-19	13.630	14.615	13.180	14.604	14.475	20,864
2026-03-18	12.520	14.300	12.470	13.527	13.407	63,287
2026-03-17	10.600	12.840	10.600	12.444	12.334	85,314
2026-03-16	10.980	11.173	10.670	10.945	10.848	39,105
2026-03-13	10.600	11.000	10.420	10.869	10.772	6,954
2026-03-12	10.050	10.650	9.840	10.360	10.268	14,723
2026-03-11	10.480	10.480	9.930	10.120	10.030	6,738
2026-03-10	10.160	10.350	9.836	10.190	10.100	2,059
2026-03-09	10.900	10.900	10.206	10.406	10.314	15,335
2026-03-06	9.530	10.340	9.530	10.275	10.184	11,501
2026-03-05	10.270	10.270	9.532	9.549	9.464	5,720
2026-03-04	9.370	9.680	9.150	9.553	9.468	1,851
2026-03-03	9.200	9.240	8.935	9.230	9.148	14,594
2026-03-02	9.330	9.480	8.900	9.183	9.102	2,368
2026-02-27	8.890	9.040	8.780	8.900	8.821	1,511
2026-02-26	9.050	9.120	8.720	8.776	8.699	2,063
2026-02-25	9.280	9.400	8.860	8.879	8.801	570
2026-02-24	8.670	9.070	8.670	9.025	8.945	2,834
2026-02-23	9.480	9.480	8.931	8.980	8.901	4,660
2026-02-20	9.010	9.150	8.910	9.140	9.059	8,756
2026-02-19	8.920	8.980	8.670	8.957	8.878	2,441
2026-02-18	8.780	8.970	8.710	8.900	8.821	571
2026-02-17	8.810	8.810	8.620	8.780	8.702	1,686
2026-02-16	8.685	8.685	8.685	8.685	8.608	0
2026-02-13	8.850	8.870	8.554	8.685	8.608	634
2026-02-12	8.810	9.000	8.762	8.810	8.732	8,269
2026-02-11	8.840	9.000	8.780	8.935	8.856	1,084
2026-02-10	9.000	9.000	8.700	8.740	8.663	2,828

← NewerPage 3 of 5 · 254 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.