Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	10.750	10.910	10.670	10.900	10.368	656
2024-11-28	10.850	10.850	10.850	10.850	10.321	0
2024-11-27	11.000	11.000	10.850	10.850	10.321	551
2024-11-26	11.000	11.090	10.900	10.950	10.416	591
2024-11-25	11.160	11.230	11.015	11.119	10.577	3,317
2024-11-22	11.064	11.170	11.020	11.149	10.605	613
2024-11-21	10.950	11.230	10.950	11.060	10.521	1,711
2024-11-20	10.940	11.130	10.880	11.050	10.511	838
2024-11-19	11.260	11.340	10.910	10.910	10.378	939
2024-11-18	11.420	11.560	11.350	11.435	10.877	1,060
2024-11-15	10.750	11.290	10.660	11.260	10.711	764
2024-11-14	11.200	11.280	10.390	10.652	10.132	3,197
2024-11-13	11.300	11.400	11.170	11.240	10.692	3,823
2024-11-12	11.100	11.204	11.040	11.169	10.624	450
2024-11-11	11.500	11.590	11.200	11.310	10.596	1,615
2024-11-08	11.460	11.511	11.460	11.511	10.784	325
2024-11-07	11.632	11.632	11.469	11.505	10.779	782
2024-11-06	11.360	11.549	11.360	11.505	10.779	775
2024-11-05	11.370	11.460	11.258	11.311	10.597	1,151
2024-11-04	11.350	11.540	11.260	11.510	10.783	558
2024-11-01	11.570	11.650	11.360	11.360	10.643	1,272
2024-10-31	11.545	11.600	11.340	11.550	10.821	894
2024-10-30	11.490	11.560	11.370	11.450	10.727	429
2024-10-29	11.540	11.690	11.530	11.570	10.839	2,979
2024-10-28	11.780	11.790	11.460	11.620	10.886	9,003
2024-10-25	11.760	11.850	11.570	11.770	11.027	8,163
2024-10-24	11.720	11.760	11.530	11.570	10.839	17,767
2024-10-23	11.600	11.630	11.380	11.570	10.839	11,482
2024-10-22	11.410	11.670	11.360	11.530	10.802	733
2024-10-21	11.400	11.510	11.340	11.470	10.746	1,073
2024-10-18	11.434	11.500	11.250	11.420	10.699	1,611
2024-10-17	11.290	11.390	11.170	11.305	10.591	635
2024-10-16	11.150	11.330	11.150	11.310	10.596	549
2024-10-15	11.080	11.229	10.760	11.190	10.484	2,104
2024-10-14	10.750	11.090	10.680	11.071	10.372	2,591
2024-10-11	11.110	11.270	11.000	11.020	10.324	8,496
2024-10-10	11.170	11.170	10.870	11.080	10.380	623
2024-10-09	11.100	11.140	10.875	10.990	10.296	429
2024-10-08	10.990	11.180	10.940	11.060	10.362	976
2024-10-07	11.235	11.310	11.030	11.030	10.333	825
2024-10-04	11.160	11.320	11.160	11.250	10.540	998
2024-10-03	11.290	11.540	11.140	11.190	10.483	686
2024-10-02	11.670	11.700	11.370	11.370	10.652	656
2024-10-01	10.972	11.379	10.920	11.379	10.661	2,817
2024-09-30	11.330	11.450	11.050	11.120	10.418	997
2024-09-27	11.680	11.760	11.390	11.391	10.672	827
2024-09-26	11.730	12.070	11.510	11.880	11.130	3,324
2024-09-25	11.630	11.640	11.250	11.300	10.586	584
2024-09-24	11.690	11.740	11.550	11.621	10.887	789
2024-09-23	11.450	11.580	11.180	11.520	10.793	609
2024-09-20	11.597	11.630	11.350	11.350	10.633	799
2024-09-19	11.130	11.620	11.130	11.610	10.877	841
2024-09-18	11.190	11.240	10.980	11.190	10.483	332
2024-09-17	11.002	11.140	10.929	11.090	10.390	4,962
2024-09-16	11.622	11.690	11.420	11.590	10.858	964
2024-09-13	11.550	11.610	11.310	11.570	10.839	832
2024-09-12	11.190	11.440	11.190	11.335	10.619	778
2024-09-11	11.210	11.440	11.130	11.350	10.633	638
2024-09-10	11.210	11.210	10.990	11.100	10.399	285
2024-09-09	11.260	11.410	10.889	11.130	10.427	1,159

← NewerPage 9 of 22 · 1,263 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.