Adecoagro S.A. historical data

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

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

← NewerPage 7 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.