Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	17,144.50	17,519.00	16,924.00	17,500.00	15,612.27	1,110
2023-08-24	17,000.00	17,000.00	16,362.50	16,790.50	14,979.31	821
2023-08-23	16,510.00	17,206.00	16,257.50	16,948.00	15,119.82	1,484
2023-08-22	15,592.00	16,637.50	15,592.00	16,504.50	14,724.16	1,735
2023-08-18	14,670.00	15,517.50	14,670.00	15,455.00	13,787.87	1,748
2023-08-17	13,876.00	14,045.50	13,725.50	13,961.50	12,455.47	800
2023-08-16	13,728.50	13,852.00	13,591.00	13,679.00	12,203.44	980
2023-08-15	12,688.50	13,609.00	12,657.00	13,476.00	12,022.34	934
2023-08-14	12,000.00	12,786.00	11,770.00	12,444.50	11,102.11	947
2023-08-11	12,305.00	12,305.00	11,696.00	11,788.00	10,516.43	1,807
2023-08-10	12,329.00	12,472.00	12,173.50	12,247.50	10,926.36	1,136
2023-08-09	12,677.00	12,677.00	12,015.50	12,074.00	10,771.58	2,738
2023-08-08	12,670.00	12,884.50	12,605.00	12,677.00	11,309.53	764
2023-08-07	12,600.00	12,841.50	12,600.00	12,668.00	11,301.50	473
2023-08-04	12,676.00	12,864.50	12,600.00	12,659.50	11,293.92	1,031
2023-08-03	12,500.00	12,718.50	12,491.00	12,528.50	11,177.05	460
2023-08-02	12,023.50	12,470.00	12,023.50	12,440.00	11,098.10	480
2023-08-01	12,322.00	12,333.00	12,070.00	12,231.50	10,912.09	335
2023-07-31	12,058.00	12,230.00	11,965.50	12,201.50	10,885.32	495
2023-07-28	11,600.00	11,806.00	11,600.00	11,771.50	10,501.71	434
2023-07-27	11,650.00	11,926.00	11,631.00	11,636.00	10,380.82	279
2023-07-26	11,596.00	11,654.00	11,355.50	11,524.00	10,280.90	208
2023-07-25	11,390.50	11,621.50	11,390.50	11,550.50	10,304.55	303
2023-07-24	11,201.00	11,587.00	11,201.00	11,444.50	10,209.98	395
2023-07-21	11,405.00	11,514.00	11,306.00	11,390.00	10,161.36	695
2023-07-20	11,270.00	11,472.00	11,270.00	11,397.50	10,168.05	403
2023-07-19	11,500.00	11,500.00	11,125.00	11,188.50	9,981.59	349
2023-07-18	11,500.00	11,500.00	10,977.50	10,978.00	9,793.80	612
2023-07-17	10,894.00	11,246.00	10,821.00	11,170.00	9,965.09	1,890
2023-07-14	10,119.50	10,300.00	10,054.00	10,300.00	9,188.94	1,266
2023-07-13	10,170.00	10,271.50	10,096.50	10,233.00	9,129.16	536
2023-07-12	10,100.00	10,355.00	10,009.50	10,025.50	8,944.05	424
2023-07-11	9,850.00	10,098.00	9,850.00	10,019.50	8,938.69	680
2023-07-10	10,028.50	10,039.00	9,837.00	9,852.00	8,789.26	180
2023-07-07	9,866.00	9,955.00	9,830.50	9,903.50	8,835.21	885
2023-07-06	9,750.00	9,750.00	9,527.00	9,620.00	8,582.29	346
2023-07-05	9,639.50	9,904.50	9,558.50	9,877.00	8,811.57	10,924
2023-07-04	9,929.00	9,966.50	9,290.00	9,751.00	8,699.16	321
2023-07-03	9,718.00	9,913.50	9,578.00	9,748.50	8,696.93	451
2023-06-30	9,550.00	9,636.50	9,376.50	9,572.50	8,539.91	16,346
2023-06-29	9,260.00	9,523.00	9,260.00	9,300.50	8,297.25	823
2023-06-28	9,455.00	9,455.00	9,189.00	9,230.50	8,234.80	356
2023-06-27	9,880.00	9,880.00	9,365.50	9,384.50	8,372.19	862
2023-06-26	10,127.00	10,175.50	9,908.00	9,926.00	8,855.28	364
2023-06-23	10,031.50	10,179.50	10,030.50	10,127.00	9,034.60	545
2023-06-22	10,059.00	10,086.50	9,935.00	10,064.00	8,978.39	361
2023-06-21	9,954.00	10,100.00	9,915.50	10,090.50	9,002.04	1,209
2023-06-16	9,761.50	9,963.50	9,761.50	9,954.00	8,880.26	3,948
2023-06-15	9,700.00	9,848.50	9,700.00	9,847.00	8,784.80	342
2023-06-14	9,767.00	9,767.00	9,527.00	9,588.50	8,554.19	211
2023-06-13	9,570.00	9,724.50	9,507.00	9,674.00	8,630.46	2,111
2023-06-12	9,480.50	9,564.50	9,319.50	9,446.50	8,427.50	501
2023-06-09	9,572.50	9,615.00	9,508.00	9,540.00	8,510.92	166
2023-06-08	9,410.50	9,445.50	9,240.00	9,417.00	8,401.19	578
2023-06-07	9,472.00	9,600.00	9,431.50	9,508.00	8,482.37	452
2023-06-06	9,305.00	9,540.00	9,282.50	9,509.50	8,483.71	885
2023-06-05	9,125.50	9,243.50	9,051.50	9,150.00	8,162.99	1,334
2023-06-02	8,743.50	9,000.00	8,743.50	8,985.00	8,015.79	1,188
2023-06-01	8,600.00	8,726.00	8,600.00	8,666.50	7,731.64	1,348
2023-05-31	8,430.00	8,605.50	8,387.00	8,558.50	7,635.29	1,275

← NewerPage 14 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.