Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	10.870	10.870	10.610	10.610	10.093	949
2025-02-25	10.840	10.876	10.620	10.745	10.221	2,535
2025-02-24	10.380	10.731	10.380	10.661	10.141	4,173
2025-02-21	10.400	10.850	10.400	10.821	10.293	1,528
2025-02-20	10.650	10.910	10.400	10.582	10.066	1,898
2025-02-19	10.770	10.880	10.530	10.731	10.208	5,801
2025-02-18	11.000	11.130	10.612	11.010	10.473	6,062
2025-02-17	9.745	9.745	9.745	9.745	9.270	0
2025-02-14	9.900	9.910	9.745	9.745	9.270	765
2025-02-13	9.630	9.850	9.610	9.820	9.341	2,032
2025-02-12	9.630	9.810	9.610	9.798	9.321	283
2025-02-11	9.750	9.920	9.660	9.720	9.246	535
2025-02-10	9.740	9.760	9.520	9.740	9.265	592
2025-02-07	9.790	9.930	9.580	9.648	9.177	956
2025-02-06	9.610	9.910	9.610	9.655	9.184	435
2025-02-05	9.590	9.710	9.420	9.650	9.179	914
2025-02-04	9.510	9.630	9.360	9.600	9.132	1,129
2025-02-03	9.570	9.740	9.420	9.535	9.070	9,036
2025-01-31	9.600	9.850	9.530	9.700	9.227	751
2025-01-30	9.645	9.850	9.550	9.700	9.227	460
2025-01-29	9.360	9.590	9.300	9.540	9.075	702
2025-01-28	9.510	9.660	9.280	9.310	8.856	903
2025-01-27	9.430	9.500	9.270	9.419	8.959	646
2025-01-24	9.537	9.650	9.420	9.500	9.037	1,931
2025-01-23	9.370	9.546	9.360	9.480	9.018	725
2025-01-22	9.520	9.610	9.390	9.460	8.999	963
2025-01-21	9.650	9.820	9.400	9.480	9.017	1,939
2025-01-20	9.590	9.590	9.590	9.590	9.122	0
2025-01-17	9.860	10.070	9.580	9.590	9.122	942
2025-01-16	10.070	10.070	9.750	9.775	9.298	749
2025-01-15	10.038	10.070	9.900	10.060	9.569	682
2025-01-14	9.900	10.150	9.860	9.925	9.441	1,379
2025-01-13	9.760	9.869	9.590	9.869	9.388	2,216
2025-01-10	9.810	9.930	9.704	9.848	9.367	1,019
2025-01-09	9.650	9.650	9.650	9.650	9.179	0
2025-01-08	9.640	9.690	9.430	9.650	9.179	924
2025-01-07	9.630	9.808	9.624	9.738	9.263	460
2025-01-06	9.630	9.960	9.604	9.705	9.232	1,085
2025-01-03	9.590	9.700	9.430	9.560	9.094	619
2025-01-02	9.480	9.650	9.480	9.618	9.149	611
2024-12-31	9.430	9.430	9.415	9.415	8.956	101
2024-12-30	9.520	9.520	9.260	9.335	8.880	3,424
2024-12-27	9.470	9.560	9.370	9.430	8.970	742
2024-12-24	9.660	9.700	9.540	9.560	9.094	243
2024-12-23	9.600	9.730	9.510	9.640	9.170	31,957
2024-12-20	9.530	9.745	9.530	9.745	9.270	504
2024-12-19	9.730	9.850	9.700	9.805	9.327	1,455
2024-12-18	10.400	10.400	9.910	9.910	9.427	3,157
2024-12-17	10.300	10.300	10.030	10.070	9.579	2,357
2024-12-16	10.380	10.600	10.299	10.299	9.797	992
2024-12-13	10.630	10.720	10.410	10.450	9.940	584
2024-12-12	10.880	11.010	10.570	10.580	10.064	1,673
2024-12-11	10.900	10.970	10.793	10.970	10.435	951
2024-12-10	10.860	10.900	10.740	10.900	10.368	1,539
2024-12-09	10.580	10.930	10.530	10.880	10.349	1,217
2024-12-06	10.800	10.840	10.560	10.580	10.064	977
2024-12-05	10.645	10.940	10.570	10.780	10.254	775
2024-12-04	10.950	10.950	10.740	10.750	10.226	1,032
2024-12-03	10.850	11.000	10.790	10.970	10.435	565
2024-12-02	10.900	10.920	10.720	10.855	10.326	2,247

← NewerPage 8 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.