Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 9.500 | 9.570 | 9.410 | 9.505 | 9.218 | 1,195 |
| 2025-05-23 | 9.485 | 9.528 | 9.450 | 9.528 | 9.240 | 3,499 |
| 2025-05-22 | 9.370 | 9.559 | 9.210 | 9.535 | 9.247 | 4,794 |
| 2025-05-21 | 9.400 | 9.480 | 9.330 | 9.450 | 9.165 | 1,357 |
| 2025-05-20 | 9.380 | 9.460 | 9.290 | 9.380 | 9.097 | 3,158 |
| 2025-05-19 | 9.110 | 9.359 | 9.080 | 9.305 | 9.024 | 4,168 |
| 2025-05-16 | 8.900 | 9.100 | 8.800 | 9.090 | 8.815 | 970 |
| 2025-05-15 | 8.770 | 8.915 | 8.730 | 8.888 | 8.620 | 4,913 |
| 2025-05-14 | 8.950 | 8.950 | 8.799 | 8.799 | 8.534 | 652 |
| 2025-05-13 | 8.750 | 8.879 | 8.750 | 8.879 | 8.611 | 255 |
| 2025-05-12 | 9.048 | 9.055 | 8.858 | 8.879 | 8.611 | 2,680 |
| 2025-05-09 | 8.600 | 8.931 | 8.600 | 8.931 | 8.661 | 675 |
| 2025-05-08 | 8.610 | 8.745 | 8.550 | 8.745 | 8.481 | 321 |
| 2025-05-07 | 8.670 | 8.710 | 8.550 | 8.577 | 8.318 | 8,609 |
| 2025-05-06 | 8.270 | 8.640 | 8.270 | 8.580 | 8.321 | 2,175 |
| 2025-05-02 | 9.060 | 9.120 | 8.850 | 8.930 | 8.660 | 3,031 |
| 2025-05-01 | 9.330 | 9.400 | 9.085 | 9.140 | 8.694 | 946 |
| 2025-04-30 | 9.162 | 9.350 | 9.050 | 9.310 | 8.856 | 4,721 |
| 2025-04-29 | 9.525 | 9.550 | 9.170 | 9.315 | 8.861 | 631 |
| 2025-04-28 | 9.820 | 9.870 | 9.009 | 9.201 | 8.752 | 25,946 |
| 2025-04-25 | 10.940 | 10.940 | 9.800 | 9.965 | 9.479 | 6,831 |
| 2025-04-24 | 11.550 | 11.750 | 11.500 | 11.690 | 11.120 | 702 |
| 2025-04-23 | 11.680 | 11.775 | 11.370 | 11.701 | 11.131 | 715 |
| 2025-04-22 | 11.360 | 11.650 | 11.360 | 11.580 | 11.015 | 7,843 |
| 2025-04-17 | 11.170 | 11.440 | 11.170 | 11.440 | 10.882 | 1,024 |
| 2025-04-16 | 11.220 | 11.350 | 11.170 | 11.180 | 10.635 | 3,507 |
| 2025-04-15 | 11.480 | 11.490 | 11.130 | 11.190 | 10.644 | 4,744 |
| 2025-04-14 | 11.390 | 11.510 | 11.330 | 11.395 | 10.839 | 15,943 |
| 2025-04-11 | 11.240 | 11.270 | 11.070 | 11.170 | 10.625 | 626 |
| 2025-04-10 | 10.785 | 10.930 | 10.590 | 10.912 | 10.380 | 989 |
| 2025-04-09 | 10.400 | 10.470 | 10.210 | 10.230 | 9.731 | 5,794 |
| 2025-04-08 | 10.600 | 10.830 | 10.500 | 10.661 | 10.141 | 818 |
| 2025-04-07 | 10.825 | 10.825 | 10.500 | 10.565 | 10.050 | 2,550 |
| 2025-04-04 | 11.000 | 11.340 | 10.740 | 11.090 | 10.550 | 6,978 |
| 2025-04-03 | 11.260 | 11.400 | 11.200 | 11.300 | 10.749 | 342 |
| 2025-04-02 | 11.335 | 11.470 | 11.280 | 11.420 | 10.863 | 1,648 |
| 2025-04-01 | 11.180 | 11.440 | 11.060 | 11.391 | 10.835 | 2,236 |
| 2025-03-31 | 11.280 | 11.290 | 11.005 | 11.175 | 10.630 | 4,653 |
| 2025-03-28 | 11.360 | 11.450 | 11.320 | 11.325 | 10.773 | 461 |
| 2025-03-27 | 12.000 | 12.000 | 11.329 | 11.400 | 10.844 | 3,218 |
| 2025-03-26 | 11.060 | 11.140 | 10.980 | 11.035 | 10.497 | 605 |
| 2025-03-25 | 11.180 | 11.180 | 10.850 | 11.030 | 10.492 | 830 |
| 2025-03-24 | 10.780 | 10.920 | 10.560 | 10.879 | 10.348 | 188 |
| 2025-03-21 | 10.860 | 11.030 | 10.760 | 10.829 | 10.301 | 665 |
| 2025-03-20 | 10.620 | 10.950 | 10.610 | 10.860 | 10.330 | 1,870 |
| 2025-03-19 | 10.540 | 10.930 | 10.540 | 10.805 | 10.278 | 1,226 |
| 2025-03-18 | 10.660 | 10.910 | 10.620 | 10.840 | 10.311 | 1,015 |
| 2025-03-17 | 11.000 | 11.020 | 10.650 | 10.670 | 10.150 | 4,165 |
| 2025-03-14 | 11.598 | 11.600 | 10.691 | 10.851 | 10.322 | 1,668 |
| 2025-03-13 | 10.730 | 10.840 | 10.620 | 10.730 | 10.207 | 340 |
| 2025-03-12 | 10.750 | 10.830 | 10.630 | 10.830 | 10.302 | 2,329 |
| 2025-03-11 | 10.822 | 10.890 | 10.760 | 10.770 | 10.245 | 397 |
| 2025-03-10 | 10.900 | 11.060 | 10.732 | 10.732 | 10.209 | 1,922 |
| 2025-03-07 | 10.700 | 10.990 | 10.560 | 10.830 | 10.302 | 1,858 |
| 2025-03-06 | 10.890 | 10.890 | 10.672 | 10.719 | 10.196 | 923 |
| 2025-03-05 | 10.700 | 10.830 | 10.620 | 10.800 | 10.273 | 344 |
| 2025-03-04 | 10.800 | 10.890 | 10.720 | 10.741 | 10.217 | 9,613 |
| 2025-03-03 | 10.706 | 10.845 | 10.560 | 10.845 | 10.316 | 815 |
| 2025-02-28 | 10.710 | 10.840 | 10.640 | 10.700 | 10.178 | 1,516 |
| 2025-02-27 | 10.400 | 10.860 | 10.400 | 10.860 | 10.330 | 1,383 |
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.