Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 8.250 | 8.250 | 7.745 | 7.880 | 7.810 | 14,462 |
| 2025-11-11 | 8.110 | 8.258 | 8.020 | 8.130 | 8.058 | 1,390 |
| 2025-11-10 | 8.378 | 8.480 | 8.060 | 8.070 | 7.999 | 3,038 |
| 2025-11-07 | 8.070 | 8.180 | 7.930 | 8.171 | 8.099 | 3,552 |
| 2025-11-06 | 8.060 | 8.080 | 7.865 | 8.040 | 7.969 | 1,519 |
| 2025-11-05 | 7.700 | 7.948 | 7.700 | 7.933 | 7.862 | 1,541 |
| 2025-11-04 | 7.870 | 7.880 | 7.670 | 7.740 | 7.671 | 4,331 |
| 2025-11-03 | 7.960 | 8.110 | 7.885 | 7.929 | 7.858 | 748 |
| 2025-10-31 | 8.240 | 8.240 | 8.050 | 8.119 | 7.874 | 2,860 |
| 2025-10-30 | 8.100 | 8.250 | 7.980 | 8.090 | 7.846 | 4,091 |
| 2025-10-29 | 8.370 | 8.480 | 8.180 | 8.180 | 7.933 | 3,257 |
| 2025-10-28 | 8.210 | 8.440 | 8.090 | 8.360 | 8.108 | 1,426 |
| 2025-10-27 | 8.450 | 8.570 | 8.160 | 8.289 | 8.038 | 2,483 |
| 2025-10-24 | 7.911 | 8.030 | 7.810 | 7.870 | 7.632 | 3,493 |
← NewerPage 5 of 5 · 254 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.