Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	8.775	8.970	8.179	8.269	8.019	6,314
2025-08-18	9.090	9.299	9.080	9.299	9.018	5,387
2025-08-15	9.130	9.290	9.095	9.220	8.942	2,514
2025-08-14	9.100	9.230	9.050	9.100	8.825	636
2025-08-13	9.110	9.220	9.070	9.191	8.914	198
2025-08-12	9.200	9.280	9.200	9.255	8.976	1,540
2025-08-11	9.060	9.150	9.050	9.120	8.845	361
2025-08-08	9.140	9.270	9.000	9.140	8.864	967
2025-08-07	8.910	9.160	8.910	9.130	8.854	146
2025-08-06	9.120	9.160	9.000	9.030	8.757	177
2025-08-05	8.900	9.080	8.820	9.080	8.806	798
2025-08-04	8.887	8.900	8.810	8.889	8.620	305
2025-08-01	9.145	9.180	8.901	8.901	8.632	707
2025-07-31	9.225	9.290	9.090	9.260	8.980	343
2025-07-30	9.280	9.400	9.220	9.280	9.000	186
2025-07-29	9.230	9.370	9.210	9.310	9.029	409
2025-07-28	9.390	9.450	9.330	9.330	9.048	1,706
2025-07-25	9.127	9.440	9.127	9.381	9.097	354
2025-07-24	9.550	9.570	9.400	9.495	9.208	628
2025-07-23	9.500	9.670	9.370	9.611	9.320	194
2025-07-22	9.510	9.540	9.390	9.540	9.252	115
2025-07-21	9.580	9.630	9.449	9.495	9.208	418
2025-07-18	9.640	9.740	9.550	9.700	9.407	656
2025-07-17	9.395	9.550	9.350	9.511	9.223	1,235
2025-07-16	9.350	9.360	9.100	9.349	9.067	1,803
2025-07-15	9.543	9.570	9.410	9.451	9.165	911
2025-07-14	9.448	9.550	9.260	9.345	9.063	899
2025-07-11	9.100	9.495	9.100	9.440	9.155	1,524
2025-07-10	9.081	9.150	9.055	9.055	8.782	281
2025-07-09	9.360	9.460	9.121	9.121	8.846	2,894
2025-07-08	9.250	9.430	9.230	9.301	9.020	527
2025-07-07	9.480	9.480	9.259	9.305	9.024	1,239
2025-07-04	9.370	9.370	9.370	9.370	9.087	0
2025-07-03	9.280	9.470	9.030	9.370	9.087	3,057
2025-07-02	9.200	9.240	9.120	9.179	8.902	1,045
2025-07-01	9.180	9.271	9.050	9.271	8.991	487
2025-06-30	9.050	9.190	8.960	9.118	8.843	1,151
2025-06-27	9.150	9.230	9.090	9.110	8.835	243
2025-06-26	9.050	9.190	8.990	9.190	8.912	789
2025-06-25	9.320	9.320	9.060	9.095	8.820	3,720
2025-06-24	9.120	9.370	9.120	9.350	9.068	545
2025-06-23	9.391	9.418	9.260	9.321	9.040	623
2025-06-20	9.470	9.520	9.355	9.355	9.072	1,264
2025-06-19	9.510	9.510	9.510	9.510	9.223	0
2025-06-18	9.520	9.580	9.460	9.510	9.223	343
2025-06-17	9.350	9.590	9.350	9.521	9.234	924
2025-06-16	9.380	9.521	9.260	9.471	9.185	719
2025-06-13	9.240	9.360	9.200	9.280	9.000	1,294
2025-06-12	9.150	9.300	9.100	9.270	8.990	97
2025-06-11	9.330	9.408	9.240	9.240	8.961	1,898
2025-06-10	9.220	9.280	9.060	9.230	8.951	804
2025-06-09	9.238	9.238	8.990	9.080	8.806	446
2025-06-06	9.130	9.180	8.980	9.078	8.804	364
2025-06-05	9.190	9.230	8.910	9.025	8.752	974
2025-06-04	9.450	9.520	9.210	9.215	8.937	1,581
2025-06-03	9.260	9.380	9.040	9.350	9.068	366
2025-06-02	9.100	9.240	9.000	9.195	8.917	812
2025-05-30	9.310	9.380	9.230	9.290	9.009	266
2025-05-29	9.420	9.550	9.350	9.452	9.167	554
2025-05-28	9.410	9.600	9.410	9.505	9.218	469

← NewerPage 6 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.