Adecoagro S.A. historical data

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

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

← NewerPage 4 of 22 · 1,270 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.