Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,450.00 | 14,475.00 | 13,900.00 | 13,925.00 | 12,990.87 | 3,418 |
| 2024-08-20 | 14,600.00 | 14,600.00 | 14,175.00 | 14,250.00 | 13,294.07 | 1,192 |
| 2024-08-19 | 14,900.00 | 14,900.00 | 14,550.00 | 14,650.00 | 13,667.24 | 1,513 |
| 2024-08-16 | 14,875.00 | 14,900.00 | 14,575.00 | 14,675.00 | 13,690.56 | 1,387 |
| 2024-08-15 | 14,500.00 | 14,925.00 | 14,475.00 | 14,800.00 | 13,807.17 | 2,831 |
| 2024-08-14 | 14,500.00 | 14,650.00 | 14,050.00 | 14,225.00 | 13,270.75 | 5,203 |
| 2024-08-13 | 14,450.00 | 15,100.00 | 14,450.00 | 14,650.00 | 13,667.24 | 9,885 |
| 2024-08-12 | 13,375.00 | 13,675.00 | 13,225.00 | 13,625.00 | 12,711.00 | 5,666 |
| 2024-08-09 | 12,425.00 | 13,375.00 | 12,425.00 | 13,300.00 | 12,407.80 | 2,464 |
| 2024-08-08 | 12,225.00 | 12,500.00 | 12,225.00 | 12,400.00 | 11,568.17 | 1,151 |
| 2024-08-07 | 12,200.00 | 12,200.00 | 11,950.00 | 12,150.00 | 11,334.94 | 1,588 |
| 2024-08-06 | 12,200.00 | 12,275.00 | 11,950.00 | 12,075.00 | 11,264.97 | 1,249 |
| 2024-08-05 | 11,525.00 | 12,125.00 | 11,525.00 | 12,100.00 | 11,288.30 | 14,189 |
| 2024-08-02 | 12,100.00 | 12,250.00 | 11,900.00 | 12,200.00 | 11,381.59 | 1,273 |
| 2024-08-01 | 12,200.00 | 12,525.00 | 12,175.00 | 12,200.00 | 11,381.59 | 306 |
| 2024-07-31 | 11,950.00 | 12,475.00 | 11,775.00 | 12,375.00 | 11,544.85 | 77 |
| 2024-07-30 | 12,200.00 | 12,225.00 | 11,875.00 | 11,875.00 | 11,078.39 | 2,731 |
| 2024-07-29 | 12,275.00 | 12,475.00 | 12,175.00 | 12,175.00 | 11,358.27 | 1,426 |
| 2024-07-26 | 12,375.00 | 12,375.00 | 12,150.00 | 12,275.00 | 11,451.56 | 1,120 |
| 2024-07-25 | 12,300.00 | 12,650.00 | 12,300.00 | 12,550.00 | 11,708.11 | 500 |
| 2024-07-24 | 12,550.00 | 12,575.00 | 12,350.00 | 12,400.00 | 11,568.17 | 2,306 |
| 2024-07-23 | 12,775.00 | 12,775.00 | 12,550.00 | 12,575.00 | 11,731.43 | 686 |
| 2024-07-22 | 12,650.00 | 12,800.00 | 12,600.00 | 12,700.00 | 11,848.05 | 1,101 |
| 2024-07-19 | 12,550.00 | 12,625.00 | 12,400.00 | 12,525.00 | 11,684.79 | 482 |
| 2024-07-18 | 12,775.00 | 12,800.00 | 12,400.00 | 12,550.00 | 11,708.11 | 971 |
| 2024-07-17 | 12,625.00 | 12,850.00 | 12,550.00 | 12,675.00 | 11,824.72 | 844 |
| 2024-07-16 | 12,900.00 | 12,900.00 | 12,050.00 | 12,600.00 | 11,754.76 | 2,628 |
| 2024-07-15 | 13,625.00 | 13,625.00 | 12,375.00 | 12,525.00 | 11,684.79 | 3,307 |
| 2024-07-12 | 14,100.00 | 14,100.00 | 13,775.00 | 13,925.00 | 12,990.87 | 2,392 |
| 2024-07-11 | 13,800.00 | 14,150.00 | 13,625.00 | 14,050.00 | 13,107.49 | 2,455 |
| 2024-07-10 | 13,550.00 | 13,875.00 | 13,550.00 | 13,675.00 | 12,757.64 | 1,550 |
| 2024-07-08 | 13,700.00 | 13,805.50 | 13,504.50 | 13,613.00 | 12,699.80 | 2,661 |
| 2024-07-05 | 13,616.50 | 13,830.00 | 13,611.00 | 13,684.50 | 12,766.50 | 2,570 |
| 2024-07-04 | 14,149.00 | 14,635.50 | 13,469.50 | 13,617.00 | 12,703.53 | 1,152 |
| 2024-07-03 | 14,620.00 | 14,620.00 | 13,000.00 | 13,743.50 | 12,821.55 | 6,518 |
| 2024-07-02 | 14,137.50 | 14,426.50 | 14,000.00 | 14,113.50 | 13,166.73 | 2,610 |
| 2024-07-01 | 13,170.00 | 14,100.00 | 13,170.00 | 14,063.00 | 13,119.61 | 3,481 |
| 2024-06-28 | 13,300.00 | 13,300.00 | 12,921.00 | 13,119.50 | 12,239.41 | 1,729 |
| 2024-06-27 | 12,950.00 | 13,200.00 | 12,800.00 | 13,053.00 | 12,177.37 | 5,578 |
| 2024-06-26 | 12,288.00 | 13,080.00 | 12,288.00 | 13,015.50 | 12,142.38 | 4,901 |
| 2024-06-25 | 12,430.00 | 12,556.50 | 12,270.50 | 12,314.50 | 11,488.41 | 5,480 |
| 2024-06-24 | 11,555.00 | 12,464.00 | 11,555.00 | 12,413.50 | 11,580.77 | 3,865 |
| 2024-06-19 | 11,335.00 | 11,850.00 | 11,000.00 | 11,545.50 | 10,770.99 | 711 |
| 2024-06-18 | 11,510.00 | 11,948.00 | 11,337.00 | 11,408.00 | 10,642.72 | 1,234 |
| 2024-06-14 | 11,680.00 | 11,680.00 | 11,312.50 | 11,442.50 | 10,674.90 | 994 |
| 2024-06-13 | 11,780.00 | 11,870.00 | 11,286.50 | 11,659.50 | 10,877.35 | 1,457 |
| 2024-06-12 | 11,800.00 | 12,122.50 | 11,780.50 | 11,805.50 | 11,013.55 | 2,236 |
| 2024-06-11 | 12,063.50 | 12,063.50 | 11,842.50 | 11,974.50 | 11,171.22 | 1,078 |
| 2024-06-10 | 12,089.50 | 12,089.50 | 11,872.00 | 12,063.50 | 11,254.25 | 1,592 |
| 2024-06-07 | 11,937.00 | 12,157.00 | 11,792.00 | 11,799.50 | 11,007.96 | 8,948 |
| 2024-06-06 | 12,403.00 | 12,423.00 | 12,000.00 | 12,002.50 | 11,197.34 | 2,340 |
| 2024-06-05 | 12,200.00 | 12,249.00 | 12,030.00 | 12,151.00 | 11,335.88 | 3,205 |
| 2024-06-04 | 12,309.00 | 12,650.00 | 12,054.00 | 12,173.00 | 11,356.40 | 1,431 |
| 2024-06-03 | 12,295.00 | 12,479.00 | 12,075.00 | 12,311.00 | 11,485.14 | 4,053 |
| 2024-05-31 | 11,900.00 | 12,364.00 | 11,751.00 | 12,328.50 | 11,501.47 | 5,300 |
| 2024-05-30 | 11,800.00 | 11,900.00 | 11,611.50 | 11,887.50 | 11,090.05 | 1,106 |
| 2024-05-29 | 12,299.00 | 12,395.00 | 11,651.00 | 11,804.50 | 11,012.62 | 1,867 |
| 2024-05-28 | 12,159.00 | 12,320.00 | 12,037.50 | 12,208.00 | 11,389.05 | 2,356 |
| 2024-05-27 | 12,080.00 | 12,349.00 | 11,707.00 | 12,033.00 | 11,225.79 | 1,233 |
| 2024-05-24 | 12,350.00 | 12,687.50 | 12,160.50 | 12,219.00 | 11,399.31 | 1,029 |
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.