Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,601.00 | 12,900.50 | 12,213.50 | 12,414.50 | 11,581.70 | 5,699 |
| 2024-05-22 | 12,500.00 | 12,932.00 | 12,408.00 | 12,666.50 | 11,816.79 | 3,814 |
| 2024-05-21 | 11,756.50 | 12,336.00 | 11,756.00 | 12,294.50 | 11,469.75 | 8,935 |
| 2024-05-20 | 11,550.00 | 11,730.00 | 11,360.00 | 11,711.50 | 10,925.86 | 1,727 |
| 2024-05-17 | 11,487.50 | 11,538.00 | 11,050.50 | 11,401.00 | 10,636.19 | 1,386 |
| 2024-05-16 | 11,880.00 | 11,970.50 | 11,751.50 | 11,924.00 | 11,124.10 | 1,965 |
| 2024-05-15 | 11,685.00 | 11,899.50 | 11,595.00 | 11,872.00 | 11,075.59 | 940 |
| 2024-05-14 | 11,900.00 | 11,921.50 | 11,620.00 | 11,684.50 | 10,900.67 | 850 |
| 2024-05-13 | 12,011.00 | 12,011.00 | 11,611.00 | 11,898.50 | 11,100.31 | 1,978 |
| 2024-05-10 | 12,342.00 | 12,342.00 | 11,916.50 | 12,011.00 | 10,985.98 | 956 |
| 2024-05-09 | 12,600.00 | 12,600.00 | 12,150.00 | 12,241.50 | 11,196.81 | 1,472 |
| 2024-05-08 | 12,450.00 | 12,450.00 | 12,117.50 | 12,227.00 | 11,183.54 | 5,168 |
| 2024-05-07 | 12,548.00 | 12,620.00 | 12,324.00 | 12,355.50 | 11,301.08 | 3,661 |
| 2024-05-06 | 12,400.00 | 12,659.00 | 12,353.50 | 12,548.00 | 11,477.15 | 1,672 |
| 2024-05-03 | 12,465.00 | 12,669.00 | 12,344.00 | 12,483.00 | 11,417.70 | 2,783 |
| 2024-05-02 | 11,900.00 | 12,058.50 | 11,860.50 | 12,000.50 | 10,976.37 | 3,327 |
| 2024-04-30 | 12,100.00 | 12,231.50 | 11,876.50 | 11,934.00 | 10,915.55 | 1,045 |
| 2024-04-29 | 12,000.00 | 12,265.50 | 12,000.00 | 12,088.00 | 11,056.41 | 1,796 |
| 2024-04-26 | 11,910.00 | 12,152.00 | 11,883.50 | 11,991.00 | 10,967.68 | 439 |
| 2024-04-25 | 11,900.00 | 11,912.00 | 11,555.00 | 11,905.50 | 10,889.48 | 6,915 |
| 2024-04-24 | 11,767.50 | 11,804.00 | 11,595.00 | 11,738.00 | 10,736.27 | 1,549 |
| 2024-04-23 | 11,900.00 | 12,005.00 | 11,740.00 | 11,765.50 | 10,761.43 | 1,234 |
| 2024-04-22 | 12,000.00 | 12,000.00 | 11,734.50 | 11,845.00 | 10,834.14 | 1,204 |
| 2024-04-19 | 11,575.00 | 11,778.50 | 11,555.50 | 11,760.50 | 10,756.85 | 573 |
| 2024-04-18 | 11,376.50 | 11,504.50 | 11,300.50 | 11,472.50 | 10,493.43 | 920 |
| 2024-04-17 | 11,611.00 | 11,687.50 | 11,300.00 | 11,353.00 | 10,384.13 | 934 |
| 2024-04-16 | 11,544.00 | 11,598.00 | 11,398.00 | 11,410.00 | 10,436.27 | 2,012 |
| 2024-04-15 | 11,702.00 | 11,869.50 | 11,482.00 | 11,544.50 | 10,559.29 | 1,525 |
| 2024-04-12 | 12,225.00 | 12,500.00 | 11,636.50 | 11,703.00 | 10,704.26 | 1,643 |
| 2024-04-11 | 12,180.00 | 12,354.50 | 12,175.50 | 12,221.50 | 11,178.51 | 5 |
| 2024-04-10 | 12,405.00 | 12,450.00 | 12,087.50 | 12,126.00 | 11,091.16 | 2,398 |
| 2024-04-09 | 11,434.00 | 12,441.00 | 11,434.00 | 12,400.50 | 11,342.24 | 5,496 |
| 2024-04-08 | 11,590.00 | 11,754.00 | 11,400.00 | 11,405.00 | 10,431.69 | 3,439 |
| 2024-04-05 | 11,776.50 | 11,784.50 | 11,339.50 | 11,594.00 | 10,604.56 | 1,379 |
| 2024-04-04 | 11,770.00 | 12,085.50 | 11,628.00 | 11,661.50 | 10,666.30 | 6,294 |
| 2024-04-03 | 12,014.00 | 12,014.00 | 11,730.50 | 11,777.00 | 10,771.95 | 2,850 |
| 2024-03-27 | 11,850.00 | 12,069.00 | 11,783.00 | 11,868.00 | 10,855.18 | 1,975 |
| 2024-03-26 | 11,789.00 | 12,133.50 | 11,748.50 | 11,805.00 | 10,797.56 | 1,592 |
| 2024-03-25 | 11,649.00 | 11,969.50 | 11,591.00 | 11,602.00 | 10,611.88 | 1,141 |
| 2024-03-22 | 11,900.00 | 11,936.50 | 11,628.50 | 11,703.00 | 10,704.26 | 1,919 |
| 2024-03-21 | 11,843.00 | 11,843.00 | 11,455.50 | 11,732.50 | 10,731.24 | 10,915 |
| 2024-03-20 | 11,348.50 | 11,750.00 | 11,306.50 | 11,703.50 | 10,704.72 | 826 |
| 2024-03-19 | 11,307.50 | 11,412.00 | 11,167.00 | 11,275.00 | 10,312.79 | 2,965 |
| 2024-03-18 | 10,800.00 | 11,326.00 | 10,800.00 | 11,271.50 | 10,309.59 | 2,546 |
| 2024-03-15 | 10,980.00 | 11,086.50 | 10,385.50 | 10,784.00 | 9,863.69 | 1,211 |
| 2024-03-14 | 10,899.50 | 11,098.00 | 10,886.00 | 10,980.00 | 10,042.96 | 1,089 |
| 2024-03-13 | 10,800.00 | 11,234.00 | 10,800.00 | 10,933.00 | 9,999.97 | 6,255 |
| 2024-03-12 | 10,568.50 | 11,230.00 | 10,568.50 | 10,892.00 | 9,962.47 | 2,570 |
| 2024-03-11 | 10,505.50 | 10,618.50 | 10,332.00 | 10,344.50 | 9,461.70 | 918 |
| 2024-03-08 | 10,000.00 | 10,623.50 | 10,000.00 | 10,493.50 | 9,597.98 | 1,327 |
| 2024-03-07 | 9,833.00 | 10,850.00 | 9,833.00 | 10,318.50 | 9,437.92 | 1,162 |
| 2024-03-06 | 10,002.00 | 10,628.50 | 10,002.00 | 10,236.50 | 9,362.91 | 2,299 |
| 2024-03-05 | 10,500.00 | 10,685.50 | 10,000.00 | 10,440.00 | 9,549.05 | 1,201 |
| 2024-03-04 | 11,040.00 | 11,883.50 | 10,514.00 | 10,531.50 | 9,632.74 | 2,180 |
| 2024-03-01 | 10,750.00 | 11,184.00 | 10,100.00 | 11,026.50 | 10,085.49 | 2,119 |
| 2024-02-29 | 10,700.00 | 11,200.00 | 10,642.00 | 10,750.00 | 9,832.59 | 2,869 |
| 2024-02-28 | 10,850.00 | 11,226.50 | 10,561.00 | 10,731.00 | 9,815.21 | 1,722 |
| 2024-02-27 | 10,800.00 | 11,103.50 | 10,561.50 | 10,930.00 | 9,997.23 | 1,256 |
| 2024-02-26 | 11,022.00 | 11,022.00 | 10,700.00 | 10,746.50 | 9,829.39 | 1,035 |
| 2024-02-23 | 11,050.00 | 11,237.50 | 10,600.00 | 11,010.50 | 10,070.86 | 1,201 |
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.