Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 8.650 | 8.759 | 8.400 | 8.750 | 8.673 | 5,178 |
| 2026-02-06 | 8.680 | 8.680 | 8.380 | 8.600 | 8.524 | 1,443 |
| 2026-02-05 | 8.671 | 8.880 | 8.455 | 8.511 | 8.435 | 3,948 |
| 2026-02-04 | 8.800 | 8.920 | 8.580 | 8.710 | 8.633 | 1,551 |
| 2026-02-03 | 8.685 | 8.950 | 8.520 | 8.622 | 8.545 | 3,061 |
| 2026-02-02 | 8.750 | 8.875 | 8.640 | 8.692 | 8.615 | 888 |
| 2026-01-30 | 8.870 | 8.900 | 8.590 | 8.799 | 8.722 | 1,567 |
| 2026-01-29 | 9.100 | 9.210 | 8.840 | 8.840 | 8.762 | 1,846 |
| 2026-01-28 | 9.190 | 9.240 | 8.950 | 9.010 | 8.930 | 1,105 |
| 2026-01-27 | 9.050 | 9.230 | 9.010 | 9.010 | 8.930 | 1,763 |
| 2026-01-26 | 8.930 | 9.095 | 8.850 | 9.069 | 8.989 | 4,168 |
| 2026-01-23 | 9.110 | 9.120 | 8.850 | 8.930 | 8.851 | 3,058 |
| 2026-01-22 | 8.910 | 9.010 | 8.860 | 8.969 | 8.889 | 2,757 |
| 2026-01-21 | 8.560 | 8.940 | 8.550 | 8.900 | 8.821 | 3,749 |
| 2026-01-20 | 8.170 | 8.599 | 8.170 | 8.535 | 8.459 | 1,822 |
| 2026-01-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.177 | 0 |
| 2026-01-16 | 8.475 | 8.570 | 8.240 | 8.250 | 8.177 | 6,924 |
| 2026-01-15 | 8.565 | 8.565 | 8.310 | 8.530 | 8.454 | 1,014 |
| 2026-01-14 | 8.511 | 8.690 | 8.380 | 8.620 | 8.544 | 8,812 |
| 2026-01-13 | 8.200 | 8.339 | 8.170 | 8.339 | 8.265 | 1,615 |
| 2026-01-12 | 8.380 | 8.400 | 8.280 | 8.359 | 8.285 | 7,697 |
| 2026-01-09 | 8.224 | 8.460 | 8.120 | 8.281 | 8.208 | 3,333 |
| 2026-01-08 | 7.850 | 7.855 | 7.570 | 7.802 | 7.733 | 2,831 |
| 2026-01-07 | 7.622 | 7.700 | 7.609 | 7.655 | 7.587 | 3,230 |
| 2026-01-06 | 7.890 | 8.090 | 7.850 | 7.938 | 7.868 | 5,355 |
| 2026-01-05 | 7.665 | 7.900 | 7.650 | 7.882 | 7.812 | 2,866 |
| 2026-01-02 | 8.005 | 8.020 | 7.769 | 7.820 | 7.751 | 3,067 |
| 2025-12-31 | 7.740 | 8.090 | 7.740 | 7.900 | 7.830 | 390 |
| 2025-12-30 | 8.200 | 8.200 | 7.910 | 7.970 | 7.899 | 977 |
| 2025-12-29 | 7.980 | 8.120 | 7.940 | 8.049 | 7.978 | 1,305 |
| 2025-12-24 | 8.030 | 8.030 | 7.700 | 7.920 | 7.850 | 878 |
| 2025-12-23 | 7.700 | 8.065 | 7.620 | 8.065 | 7.994 | 7,787 |
| 2025-12-22 | 7.460 | 7.839 | 7.240 | 7.835 | 7.766 | 1,908 |
| 2025-12-19 | 7.670 | 7.740 | 7.530 | 7.650 | 7.582 | 3,168 |
| 2025-12-18 | 7.850 | 7.890 | 7.670 | 7.680 | 7.612 | 717 |
| 2025-12-17 | 7.390 | 7.770 | 7.360 | 7.719 | 7.651 | 2,256 |
| 2025-12-16 | 7.497 | 7.580 | 7.349 | 7.410 | 7.344 | 4,659 |
| 2025-12-15 | 7.420 | 7.510 | 7.190 | 7.470 | 7.404 | 3,664 |
| 2025-12-12 | 7.470 | 7.470 | 6.900 | 7.150 | 7.087 | 32,555 |
| 2025-12-11 | 7.780 | 7.840 | 7.490 | 7.560 | 7.493 | 5,442 |
| 2025-12-10 | 8.000 | 8.790 | 7.600 | 8.060 | 7.989 | 19,568 |
| 2025-12-09 | 8.210 | 8.490 | 8.210 | 8.260 | 8.187 | 815 |
| 2025-12-08 | 8.200 | 8.430 | 8.040 | 8.160 | 8.088 | 4,431 |
| 2025-12-05 | 8.390 | 8.600 | 8.390 | 8.460 | 8.385 | 345 |
| 2025-12-04 | 8.430 | 8.719 | 8.430 | 8.571 | 8.496 | 571 |
| 2025-12-03 | 8.050 | 8.441 | 8.050 | 8.441 | 8.367 | 6,704 |
| 2025-12-02 | 8.020 | 8.200 | 7.920 | 7.960 | 7.890 | 1,187 |
| 2025-12-01 | 7.775 | 8.060 | 7.760 | 8.005 | 7.934 | 1,868 |
| 2025-11-28 | 8.090 | 8.240 | 7.900 | 8.070 | 7.999 | 538 |
| 2025-11-27 | 8.060 | 8.060 | 8.060 | 8.060 | 7.989 | 0 |
| 2025-11-26 | 7.860 | 8.060 | 7.800 | 8.060 | 7.989 | 2,253 |
| 2025-11-25 | 7.950 | 8.040 | 7.750 | 7.960 | 7.890 | 2,012 |
| 2025-11-24 | 7.750 | 7.750 | 7.520 | 7.710 | 7.642 | 1,122 |
| 2025-11-21 | 7.880 | 8.010 | 7.712 | 7.783 | 7.714 | 1,768 |
| 2025-11-20 | 7.930 | 7.930 | 7.800 | 7.800 | 7.731 | 10,184 |
| 2025-11-19 | 7.810 | 7.970 | 7.690 | 7.930 | 7.860 | 4,933 |
| 2025-11-18 | 7.660 | 7.870 | 7.500 | 7.755 | 7.686 | 2,576 |
| 2025-11-17 | 7.710 | 7.790 | 7.640 | 7.665 | 7.597 | 949 |
| 2025-11-14 | 7.560 | 7.740 | 7.460 | 7.699 | 7.631 | 1,615 |
| 2025-11-13 | 7.700 | 8.060 | 7.575 | 7.580 | 7.513 | 3,388 |
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.