Adecoagro S.A. historical data

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

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
2025-10-23	7.730	7.870	7.610	7.870	7.632	1,730
2025-10-22	7.430	7.577	7.420	7.558	7.330	4,518
2025-10-21	7.620	7.660	7.500	7.510	7.283	3,769
2025-10-20	7.550	7.770	7.550	7.660	7.429	11,911
2025-10-17	7.620	7.660	7.490	7.589	7.360	400
2025-10-16	7.730	7.730	7.600	7.600	7.370	901
2025-10-15	7.670	7.740	7.618	7.629	7.398	2,593
2025-10-14	7.590	7.750	7.470	7.729	7.496	1,263
2025-10-13	7.560	7.770	7.450	7.705	7.472	1,930
2025-10-10	7.760	7.880	7.550	7.559	7.331	694
2025-10-09	7.720	7.820	7.599	7.599	7.369	2,332
2025-10-08	7.803	7.860	7.660	7.760	7.526	1,586
2025-10-07	7.830	7.851	7.685	7.851	7.614	306
2025-10-06	7.800	7.865	7.720	7.865	7.627	8,028
2025-10-03	7.760	7.940	7.740	7.815	7.579	4,071
2025-10-02	7.688	7.770	7.550	7.651	7.420	1,124
2025-10-01	7.820	7.930	7.711	7.711	7.478	1,474
2025-09-30	7.932	8.150	7.905	7.929	7.689	9,415
2025-09-29	8.090	8.180	7.910	7.979	7.738	2,596
2025-09-26	8.099	8.140	7.920	8.060	7.817	1,138
2025-09-25	8.210	8.320	8.035	8.035	7.792	5,046
2025-09-24	8.010	8.330	8.010	8.160	7.914	868
2025-09-23	8.240	8.360	8.150	8.155	7.909	1,528
2025-09-22	8.350	8.350	7.930	8.119	7.874	7,782
2025-09-19	8.030	8.110	7.945	8.020	7.778	1,902
2025-09-18	8.310	8.440	8.059	8.059	7.815	4,846
2025-09-17	8.342	8.342	8.190	8.310	8.059	1,162
2025-09-16	8.090	8.170	8.060	8.110	7.865	1,321
2025-09-15	8.039	8.110	7.930	8.055	7.812	537
2025-09-12	8.230	8.260	8.090	8.090	7.846	1,713
2025-09-11	8.130	8.270	8.090	8.241	7.992	693
2025-09-10	8.010	8.050	7.900	7.985	7.744	1,359
2025-09-09	7.850	8.050	7.850	7.955	7.715	912
2025-09-08	8.100	8.270	8.029	8.095	7.851	851
2025-09-05	8.230	8.350	8.131	8.247	7.998	13,547
2025-09-04	8.210	8.370	8.210	8.240	7.991	859
2025-09-03	8.260	8.330	8.220	8.301	8.050	1,596
2025-09-02	8.440	8.570	8.279	8.279	8.029	389
2025-09-01	8.560	8.560	8.560	8.560	8.302	0
2025-08-29	8.390	8.600	8.390	8.560	8.302	127
2025-08-28	8.430	8.530	8.350	8.530	8.272	240
2025-08-27	8.330	8.470	8.280	8.350	8.098	9,427
2025-08-26	8.552	8.640	8.410	8.450	8.195	515
2025-08-22	8.615	8.710	8.560	8.661	8.400	401
2025-08-21	8.322	8.580	8.322	8.530	8.272	215
2025-08-20	8.290	8.480	8.290	8.325	8.074	3,087

← NewerPage 5 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.