Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,290.00 | 16,640.00 | 16,250.00 | 16,320.00 | 16,320.00 | 18,213 |
| 2026-10-15 | 16,480.00 | 16,700.00 | 16,180.00 | 16,250.00 | 16,250.00 | 14,987 |
| 2026-10-14 | 16,830.00 | 17,500.00 | 16,590.00 | 16,630.00 | 16,630.00 | 3,996 |
| 2026-10-13 | 16,620.00 | 17,000.00 | 16,460.00 | 16,970.00 | 16,970.00 | 8,790 |
| 2026-10-09 | 16,940.00 | 17,000.00 | 16,540.00 | 16,620.00 | 16,620.00 | 14,460 |
| 2026-10-08 | 16,990.00 | 17,400.00 | 16,790.00 | 16,910.00 | 16,910.00 | 7,479 |
| 2026-10-07 | 17,000.00 | 17,570.00 | 16,930.00 | 16,990.00 | 16,990.00 | 4,961 |
| 2026-10-06 | 17,310.00 | 17,570.00 | 17,040.00 | 17,420.00 | 17,420.00 | 13,128 |
| 2026-10-05 | 16,660.00 | 17,760.00 | 16,660.00 | 17,300.00 | 17,300.00 | 17,151 |
| 2026-10-02 | 15,760.00 | 16,620.00 | 15,760.00 | 16,510.00 | 16,510.00 | 9,114 |
| 2026-10-01 | 16,410.00 | 16,410.00 | 15,760.00 | 16,210.00 | 16,210.00 | 38,463 |
| 2026-09-30 | 16,470.00 | 16,640.00 | 16,050.00 | 16,430.00 | 16,430.00 | 14,768 |
| 2026-09-29 | 16,220.00 | 16,420.00 | 16,010.00 | 16,120.00 | 16,120.00 | 28,586 |
| 2026-09-28 | 17,250.00 | 17,250.00 | 16,250.00 | 16,340.00 | 16,340.00 | 12,075 |
| 2026-09-25 | 16,990.00 | 17,370.00 | 16,730.00 | 16,860.00 | 16,860.00 | 23,011 |
| 2026-09-24 | 17,350.00 | 17,670.00 | 17,090.00 | 17,150.00 | 17,150.00 | 3,589 |
| 2026-09-23 | 17,500.00 | 17,900.00 | 17,230.00 | 17,370.00 | 17,370.00 | 4,038 |
| 2026-09-22 | 17,570.00 | 17,930.00 | 17,470.00 | 17,500.00 | 17,500.00 | 9,318 |
| 2026-09-21 | 18,270.00 | 18,560.00 | 17,500.00 | 17,670.00 | 17,670.00 | 11,325 |
| 2026-09-18 | 18,860.00 | 18,860.00 | 18,350.00 | 18,380.00 | 18,380.00 | 6,673 |
| 2026-09-17 | 18,480.00 | 19,340.00 | 18,310.00 | 18,930.00 | 18,930.00 | 27,934 |
| 2026-09-16 | 18,400.00 | 18,730.00 | 18,030.00 | 18,590.00 | 18,590.00 | 11,166 |
| 2026-09-15 | 18,560.00 | 18,970.00 | 18,230.00 | 18,390.00 | 18,390.00 | 12,103 |
| 2026-09-14 | 18,900.00 | 19,280.00 | 18,520.00 | 18,640.00 | 18,640.00 | 10,509 |
| 2026-09-11 | 19,510.00 | 19,520.00 | 18,690.00 | 18,750.00 | 18,750.00 | 15,277 |
| 2026-09-10 | 19,940.00 | 20,380.00 | 19,650.00 | 19,670.00 | 19,670.00 | 34,451 |
| 2026-09-09 | 19,620.00 | 20,050.00 | 19,480.00 | 19,890.00 | 19,890.00 | 27,525 |
| 2026-09-08 | 18,850.00 | 19,590.00 | 18,850.00 | 19,470.00 | 19,470.00 | 30,228 |
| 2026-09-07 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 18,680.00 | 2,728 |
| 2026-09-04 | 18,140.00 | 18,900.00 | 18,070.00 | 18,680.00 | 18,680.00 | 21,035 |
| 2026-09-03 | 18,590.00 | 18,780.00 | 17,950.00 | 18,430.00 | 18,430.00 | 42,340 |
| 2026-09-02 | 18,740.00 | 19,000.00 | 18,500.00 | 18,720.00 | 18,720.00 | 16,349 |
| 2026-09-01 | 18,300.00 | 19,230.00 | 18,080.00 | 19,050.00 | 19,050.00 | 39,047 |
| 2026-08-31 | 17,620.00 | 18,280.00 | 17,620.00 | 18,180.00 | 18,180.00 | 20,615 |
| 2026-08-28 | 17,200.00 | 17,530.00 | 17,080.00 | 17,250.00 | 17,250.00 | 6,905 |
| 2026-08-27 | 17,790.00 | 17,800.00 | 16,970.00 | 17,160.00 | 17,160.00 | 17,141 |
| 2026-08-26 | 17,590.00 | 18,070.00 | 17,230.00 | 17,820.00 | 17,820.00 | 16,254 |
| 2026-08-25 | 18,200.00 | 18,200.00 | 17,300.00 | 17,620.00 | 17,620.00 | 14,808 |
| 2026-08-24 | 17,800.00 | 18,510.00 | 17,610.00 | 18,070.00 | 18,070.00 | 25,316 |
| 2026-08-21 | 17,500.00 | 17,700.00 | 16,810.00 | 17,590.00 | 17,590.00 | 42,330 |
| 2026-08-20 | 16,690.00 | 17,670.00 | 16,680.00 | 17,340.00 | 17,340.00 | 70,468 |
| 2026-08-19 | 16,000.00 | 16,850.00 | 16,000.00 | 16,650.00 | 16,650.00 | 63,129 |
| 2026-08-18 | 14,670.00 | 15,510.00 | 14,580.00 | 15,410.00 | 15,410.00 | 54,677 |
| 2026-08-17 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0 |
| 2026-08-14 | 14,410.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | 21,868 |
| 2026-08-13 | 14,690.00 | 14,880.00 | 14,350.00 | 14,370.00 | 14,370.00 | 22,039 |
| 2026-08-12 | 14,920.00 | 14,920.00 | 14,310.00 | 14,710.00 | 14,710.00 | 24,430 |
| 2026-08-11 | 15,450.00 | 15,450.00 | 14,760.00 | 14,890.00 | 14,890.00 | 19,467 |
| 2026-08-10 | 15,110.00 | 15,400.00 | 15,000.00 | 15,280.00 | 15,280.00 | 20,493 |
| 2026-08-07 | 14,880.00 | 15,160.00 | 14,700.00 | 14,930.00 | 14,930.00 | 47,103 |
| 2026-08-06 | 14,820.00 | 14,980.00 | 14,690.00 | 14,780.00 | 14,780.00 | 13,787 |
| 2026-08-05 | 14,650.00 | 15,010.00 | 14,630.00 | 14,730.00 | 14,730.00 | 39,995 |
| 2026-08-04 | 15,000.00 | 15,090.00 | 14,420.00 | 14,460.00 | 14,460.00 | 77,041 |
| 2026-08-03 | 15,610.00 | 15,610.00 | 14,940.00 | 15,010.00 | 15,010.00 | 71,472 |
| 2026-07-31 | 15,790.00 | 15,880.00 | 15,420.00 | 15,580.00 | 15,580.00 | 25,392 |
| 2026-07-30 | 15,660.00 | 16,010.00 | 15,280.00 | 15,900.00 | 15,900.00 | 7,769 |
| 2026-07-29 | 16,080.00 | 16,110.00 | 15,370.00 | 15,380.00 | 15,380.00 | 28,927 |
| 2026-07-28 | 16,360.00 | 16,370.00 | 15,650.00 | 15,920.00 | 15,920.00 | 37,028 |
| 2026-07-27 | 16,820.00 | 16,820.00 | 16,200.00 | 16,390.00 | 16,390.00 | 13,267 |
| 2026-07-24 | 17,120.00 | 17,120.00 | 16,690.00 | 16,850.00 | 16,850.00 | 9,899 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 184.0242 EUR |
| 2025-11-03 | 265.3349 EUR |
| 2025-04-30 | 265.5625 EUR |
| 2024-11-12 | 264.0708 EUR |
| 2024-05-13 | 255.2435 EUR |
| 2023-11-08 | 500.3683 EUR |
| 2023-05-08 | 493.5001 EUR |
| 2022-11-01 | 486.2100 EUR |
| 2022-04-29 | 476.7985 EUR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.