Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	22,630.00	24,950.00	21,500.00	23,505.50	21,499.53	508
2023-11-22	21,000.00	23,150.00	20,310.00	22,600.00	20,671.31	518
2023-11-21	18,100.00	21,600.00	18,100.00	20,275.50	18,545.18	1,175
2023-11-17	18,198.00	18,978.50	17,800.00	18,175.50	16,624.40	527
2023-11-16	18,600.00	19,400.00	17,591.50	18,197.00	16,644.06	528
2023-11-15	18,000.00	18,632.00	17,030.00	18,522.00	16,941.33	1,178
2023-11-14	19,000.00	19,500.00	17,375.50	17,881.00	16,355.03	771
2023-11-13	17,600.00	18,316.50	17,600.00	18,146.00	16,597.41	655
2023-11-10	18,000.00	18,630.50	17,378.00	18,096.00	16,551.68	1,649
2023-11-09	17,720.00	18,187.50	16,730.00	18,187.50	16,635.37	236
2023-11-08	18,445.72	18,495.50	17,700.00	17,728.00	16,215.09	611
2023-11-07	19,250.00	20,400.00	18,450.50	18,707.50	16,689.52	413
2023-11-03	20,000.00	20,000.00	19,199.50	19,250.00	17,173.50	329
2023-11-02	18,769.50	19,984.50	18,769.50	19,400.00	17,307.32	593
2023-11-01	18,162.00	19,000.00	18,064.50	18,932.00	16,889.80	1,159
2023-10-31	18,000.00	18,761.00	17,840.00	18,161.50	16,202.42	40
2023-10-30	18,991.00	18,991.00	17,688.50	18,042.00	16,095.81	603
2023-10-27	18,338.50	19,072.00	18,338.50	18,450.50	16,460.24	380
2023-10-26	19,000.00	20,220.00	18,321.50	19,092.00	17,032.54	3,148
2023-10-25	19,999.00	19,999.00	17,500.00	19,050.00	16,995.07	498
2023-10-24	20,319.50	21,412.00	18,104.00	19,505.00	17,400.99	581
2023-10-23	22,000.00	22,000.00	18,586.50	21,200.00	18,913.15	460
2023-10-20	20,401.00	22,369.50	20,401.00	22,223.50	19,826.25	2,346
2023-10-19	21,325.00	21,736.50	20,263.50	20,586.00	18,365.38	2,531
2023-10-18	21,245.00	22,085.50	20,879.50	21,321.00	19,021.10	1,272
2023-10-17	21,000.00	22,127.50	20,766.00	21,243.50	18,951.96	1,375
2023-10-12	20,280.50	21,000.00	20,001.50	20,109.00	17,939.84	1,108
2023-10-11	21,000.00	21,000.00	19,550.00	20,020.50	17,860.89	1,116
2023-10-10	19,500.00	21,513.50	19,500.00	20,966.00	18,704.39	1,507
2023-10-09	18,610.00	19,451.50	18,600.00	18,913.50	16,873.30	1,305
2023-10-06	19,950.00	21,500.00	18,497.00	18,537.50	16,537.86	1,003
2023-10-05	19,671.00	20,999.00	17,830.00	19,920.00	17,771.23	612
2023-10-04	19,800.00	19,800.00	18,729.00	19,648.50	17,529.01	755
2023-10-03	18,453.00	18,987.50	18,247.50	18,916.50	16,875.97	6,222
2023-10-02	18,600.00	18,833.50	18,375.00	18,485.00	16,491.02	12,027
2023-09-29	19,274.00	19,800.50	18,941.00	19,099.00	17,038.79	812
2023-09-28	18,200.00	18,986.00	18,200.00	18,875.00	16,838.95	475
2023-09-27	17,975.00	18,150.00	17,956.00	18,139.50	16,182.79	622
2023-09-26	17,500.00	17,981.00	17,500.00	17,956.00	16,019.08	1,304
2023-09-25	17,175.00	17,536.00	17,175.00	17,427.50	15,547.59	622
2023-09-22	17,400.00	17,400.00	17,044.50	17,056.50	15,216.61	310
2023-09-21	17,500.00	17,500.00	17,148.00	17,204.50	15,348.65	401
2023-09-20	17,275.00	17,590.00	17,260.00	17,260.00	15,398.16	415
2023-09-19	17,163.00	17,293.50	17,074.00	17,275.50	15,411.99	304
2023-09-18	17,339.00	17,339.00	17,089.50	17,162.00	15,310.73	970
2023-09-15	17,700.00	17,785.00	17,253.50	17,339.00	15,468.64	334
2023-09-14	17,100.00	17,742.00	17,100.00	17,558.00	15,664.02	604
2023-09-13	17,264.00	17,471.00	17,097.00	17,143.00	15,293.78	1,169
2023-09-12	17,418.50	17,800.00	17,127.00	17,280.00	15,416.00	419
2023-09-11	17,281.00	17,507.00	17,175.50	17,330.00	15,460.61	1,281
2023-09-08	17,288.50	17,379.50	16,912.50	17,194.00	15,339.28	847
2023-09-07	17,290.50	17,778.50	17,050.00	17,155.50	15,304.93	3,944
2023-09-06	17,550.50	18,112.50	17,275.50	17,289.50	15,424.48	511
2023-09-05	18,600.00	18,600.00	17,334.50	17,599.50	15,701.04	712
2023-09-04	17,950.00	18,979.00	17,388.00	18,695.50	16,678.81	450
2023-09-01	18,105.00	18,379.50	17,710.50	17,977.00	16,037.82	620
2023-08-31	18,485.00	18,547.00	17,827.50	17,869.00	15,941.47	1,078
2023-08-30	18,400.00	18,750.00	18,141.50	18,400.00	16,415.19	1,118
2023-08-29	18,209.50	18,484.50	18,090.50	18,359.00	16,378.61	510
2023-08-28	17,500.00	18,040.00	17,500.00	17,946.50	16,010.61	929

← NewerPage 13 of 21 · 1,233 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.