Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 10,950.00 | 11,200.00 | 10,500.00 | 11,017.50 | 10,077.26 | 2,360 |
| 2024-02-21 | 11,450.00 | 11,706.50 | 11,050.00 | 11,132.50 | 10,182.45 | 1,121 |
| 2024-02-20 | 11,560.00 | 11,596.00 | 11,091.00 | 11,291.50 | 10,327.88 | 1,428 |
| 2024-02-19 | 12,000.00 | 13,000.00 | 11,700.00 | 11,880.00 | 10,866.16 | 2,181 |
| 2024-02-16 | 11,335.00 | 11,796.00 | 10,412.50 | 11,764.00 | 10,760.06 | 3,069 |
| 2024-02-15 | 11,300.00 | 11,886.50 | 11,134.50 | 11,334.00 | 10,366.75 | 1,451 |
| 2024-02-14 | 12,202.00 | 12,210.00 | 11,225.00 | 11,339.00 | 10,371.33 | 3,073 |
| 2024-02-09 | 11,720.00 | 12,687.00 | 11,720.00 | 12,201.00 | 11,159.76 | 1,301 |
| 2024-02-08 | 12,995.00 | 13,300.00 | 12,178.50 | 12,203.50 | 11,162.05 | 3,198 |
| 2024-02-07 | 13,000.00 | 13,283.00 | 12,700.00 | 13,107.00 | 11,988.44 | 1,287 |
| 2024-02-06 | 13,495.00 | 13,500.00 | 12,811.50 | 12,991.00 | 11,882.34 | 1,441 |
| 2024-02-05 | 13,700.00 | 14,000.00 | 13,100.00 | 13,237.50 | 12,107.81 | 2,244 |
| 2024-02-02 | 13,764.00 | 13,764.00 | 13,105.50 | 13,659.00 | 12,493.34 | 2,540 |
| 2024-02-01 | 13,000.00 | 13,600.00 | 12,651.00 | 13,432.00 | 12,285.71 | 1,985 |
| 2024-01-31 | 13,071.00 | 13,252.00 | 12,640.50 | 12,998.00 | 11,888.75 | 16,830 |
| 2024-01-30 | 13,497.00 | 13,497.00 | 12,756.50 | 13,066.00 | 11,950.94 | 15,560 |
| 2024-01-29 | 12,714.00 | 13,079.50 | 12,550.00 | 12,987.50 | 11,879.14 | 1,464 |
| 2024-01-26 | 13,000.00 | 13,400.00 | 12,555.00 | 12,712.00 | 11,627.15 | 1,674 |
| 2024-01-25 | 13,100.00 | 13,700.00 | 12,900.00 | 12,920.00 | 11,817.40 | 3,525 |
| 2024-01-24 | 12,788.00 | 13,423.50 | 12,788.00 | 13,128.50 | 12,008.11 | 1,843 |
| 2024-01-23 | 26,061.00 | 26,660.00 | 25,405.50 | 25,502.00 | 23,325.65 | 8,043 |
| 2024-01-22 | 26,999.00 | 27,789.00 | 24,788.00 | 26,066.00 | 23,841.52 | 2,422 |
| 2024-01-19 | 26,100.00 | 27,000.00 | 25,201.00 | 26,395.50 | 24,142.90 | 981 |
| 2024-01-18 | 25,940.00 | 26,983.00 | 25,600.50 | 26,057.00 | 23,833.29 | 956 |
| 2024-01-17 | 25,565.00 | 26,470.00 | 24,500.00 | 25,937.00 | 23,723.53 | 797 |
| 2024-01-16 | 26,000.00 | 26,440.00 | 23,646.50 | 25,495.00 | 23,319.25 | 1,076 |
| 2024-01-15 | 24,200.00 | 25,990.00 | 23,010.00 | 25,000.00 | 22,866.49 | 411 |
| 2024-01-12 | 25,205.00 | 25,999.50 | 23,900.50 | 24,289.00 | 22,216.17 | 842 |
| 2024-01-11 | 25,250.00 | 25,853.00 | 24,404.00 | 25,205.50 | 23,054.45 | 929 |
| 2024-01-10 | 26,180.00 | 27,998.50 | 24,900.00 | 25,206.50 | 23,055.37 | 1,192 |
| 2024-01-09 | 27,000.00 | 28,000.00 | 25,829.50 | 26,163.00 | 23,930.24 | 1,455 |
| 2024-01-08 | 24,550.00 | 26,370.00 | 23,500.00 | 26,263.00 | 24,021.71 | 1,168 |
| 2024-01-05 | 23,610.00 | 24,550.00 | 23,000.00 | 24,466.50 | 22,378.52 | 2,595 |
| 2024-01-04 | 23,000.00 | 23,900.00 | 22,080.00 | 23,363.50 | 21,369.65 | 921 |
| 2024-01-03 | 22,449.00 | 22,922.00 | 20,390.00 | 22,833.00 | 20,884.42 | 1,543 |
| 2024-01-02 | 21,615.00 | 22,777.00 | 20,997.00 | 21,841.00 | 19,977.08 | 1,246 |
| 2023-12-29 | 20,935.00 | 21,680.00 | 20,000.00 | 21,544.50 | 19,705.88 | 1,058 |
| 2023-12-28 | 19,350.00 | 21,091.50 | 19,350.00 | 20,967.50 | 19,178.13 | 656 |
| 2023-12-27 | 21,000.00 | 21,000.00 | 19,491.00 | 19,560.50 | 17,891.20 | 812 |
| 2023-12-26 | 21,834.00 | 21,834.00 | 20,000.00 | 20,229.00 | 18,502.65 | 10,787 |
| 2023-12-22 | 21,810.00 | 21,810.00 | 20,800.00 | 20,994.50 | 19,202.82 | 662 |
| 2023-12-21 | 21,401.00 | 21,900.00 | 20,423.00 | 20,810.00 | 19,034.07 | 1,308 |
| 2023-12-20 | 21,439.50 | 22,887.00 | 20,623.00 | 20,997.00 | 19,205.11 | 1,376 |
| 2023-12-19 | 21,300.00 | 22,504.00 | 20,623.00 | 21,345.00 | 19,523.41 | 1,759 |
| 2023-12-18 | 22,300.00 | 23,198.00 | 21,180.50 | 21,432.00 | 19,602.98 | 1,514 |
| 2023-12-15 | 23,250.00 | 23,600.00 | 21,819.00 | 22,284.50 | 20,382.73 | 1,688 |
| 2023-12-14 | 23,309.50 | 24,232.00 | 22,325.00 | 23,188.50 | 21,209.58 | 1,787 |
| 2023-12-13 | 23,256.00 | 25,000.00 | 21,881.00 | 23,309.50 | 21,320.26 | 3,326 |
| 2023-12-12 | 22,100.00 | 23,464.50 | 21,500.00 | 23,031.00 | 21,065.53 | 3,787 |
| 2023-12-11 | 21,500.00 | 22,370.00 | 20,592.50 | 21,876.00 | 20,009.09 | 10,986 |
| 2023-12-07 | 22,775.00 | 24,202.50 | 22,150.00 | 24,037.00 | 21,985.67 | 1,863 |
| 2023-12-06 | 22,750.00 | 24,500.00 | 21,827.00 | 22,344.00 | 20,437.15 | 1,597 |
| 2023-12-05 | 20,139.00 | 22,723.50 | 19,500.00 | 22,691.50 | 20,755.00 | 1,860 |
| 2023-12-04 | 20,382.00 | 20,891.50 | 19,350.00 | 19,652.50 | 17,975.35 | 1,922 |
| 2023-12-01 | 20,295.50 | 20,499.50 | 19,407.50 | 20,382.50 | 18,643.05 | 974 |
| 2023-11-30 | 19,639.50 | 19,859.00 | 18,080.00 | 19,407.50 | 17,751.26 | 682 |
| 2023-11-29 | 19,000.00 | 19,999.00 | 18,601.00 | 19,639.50 | 17,963.46 | 590 |
| 2023-11-28 | 19,850.00 | 19,850.00 | 17,349.00 | 18,857.00 | 17,247.74 | 1,175 |
| 2023-11-27 | 22,290.00 | 22,300.00 | 18,804.00 | 19,630.50 | 17,955.23 | 1,328 |
| 2023-11-24 | 23,000.00 | 23,900.00 | 21,180.00 | 22,298.00 | 20,395.08 | 3,101 |
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.