Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 8,430.00 | 8,605.50 | 8,387.00 | 8,558.50 | 7,635.29 | 1,275 |
| 2023-05-30 | 8,750.00 | 8,750.00 | 8,335.00 | 8,427.00 | 7,517.98 | 7,989 |
| 2023-05-29 | 9,000.00 | 9,525.00 | 8,750.00 | 9,524.00 | 8,496.64 | 303 |
| 2023-05-24 | 9,116.50 | 9,198.00 | 8,921.50 | 9,003.50 | 8,032.29 | 485 |
| 2023-05-23 | 8,742.00 | 8,996.00 | 8,742.00 | 8,899.00 | 7,939.06 | 1,435 |
| 2023-05-22 | 8,781.00 | 8,793.50 | 8,600.00 | 8,704.00 | 7,765.10 | 311 |
| 2023-05-19 | 8,650.50 | 8,819.00 | 8,650.50 | 8,701.50 | 7,762.87 | 2,483 |
| 2023-05-18 | 8,447.00 | 8,660.00 | 8,332.00 | 8,653.50 | 7,720.05 | 355 |
| 2023-05-17 | 8,267.50 | 8,502.50 | 8,267.50 | 8,462.00 | 7,549.20 | 6,433 |
| 2023-05-16 | 8,217.50 | 8,432.50 | 8,209.00 | 8,316.00 | 7,418.95 | 367 |
| 2023-05-15 | 8,110.00 | 8,413.50 | 8,083.50 | 8,401.50 | 7,495.23 | 501 |
| 2023-05-12 | 7,807.00 | 8,181.00 | 7,790.00 | 8,166.00 | 7,285.13 | 897 |
| 2023-05-11 | 7,685.00 | 7,781.50 | 7,592.50 | 7,594.50 | 6,775.28 | 3,946 |
| 2023-05-10 | 7,754.50 | 7,857.50 | 7,603.00 | 7,750.00 | 6,914.01 | 1,996 |
| 2023-05-09 | 7,711.50 | 7,920.50 | 7,681.50 | 7,840.00 | 6,994.30 | 519 |
| 2023-05-08 | 7,900.00 | 7,938.00 | 7,778.00 | 7,842.50 | 6,996.53 | 1,454 |
| 2023-05-05 | 7,482.50 | 7,788.00 | 7,450.00 | 7,770.00 | 6,526.40 | 972 |
| 2023-05-04 | 7,400.00 | 7,414.50 | 7,331.00 | 7,365.00 | 6,186.22 | 325 |
| 2023-05-03 | 7,528.50 | 7,528.50 | 7,330.50 | 7,332.00 | 6,158.50 | 304 |
| 2023-05-02 | 7,487.00 | 7,598.00 | 7,425.00 | 7,570.50 | 6,358.83 | 234 |
| 2023-04-28 | 7,650.00 | 7,712.50 | 7,606.00 | 7,667.50 | 6,440.30 | 289 |
| 2023-04-27 | 7,700.00 | 7,912.50 | 7,648.00 | 7,710.00 | 6,476.00 | 1,190 |
| 2023-04-26 | 7,649.00 | 7,755.00 | 7,400.00 | 7,755.00 | 6,513.80 | 251 |
| 2023-04-25 | 7,550.00 | 7,882.00 | 7,550.00 | 7,647.00 | 6,423.08 | 3,257 |
| 2023-04-24 | 7,002.00 | 7,507.00 | 7,002.00 | 7,495.50 | 6,295.83 | 988 |
| 2023-04-21 | 6,920.50 | 7,350.00 | 6,920.50 | 7,272.00 | 6,108.10 | 403 |
| 2023-04-20 | 7,100.00 | 7,100.00 | 6,882.00 | 7,030.00 | 5,904.84 | 1,140 |
| 2023-04-19 | 7,266.50 | 7,278.00 | 7,112.00 | 7,252.00 | 6,091.30 | 600 |
| 2023-04-18 | 7,092.50 | 7,397.50 | 7,024.50 | 7,292.50 | 6,125.32 | 736 |
| 2023-04-17 | 6,749.50 | 7,051.00 | 6,718.00 | 7,004.00 | 5,883.00 | 3,044 |
| 2023-04-14 | 7,278.00 | 7,300.00 | 7,212.50 | 7,279.00 | 6,113.98 | 288 |
| 2023-04-13 | 7,130.50 | 7,297.50 | 7,130.50 | 7,171.00 | 6,023.27 | 579 |
| 2023-04-12 | 6,892.50 | 7,245.00 | 6,892.50 | 7,135.00 | 5,993.03 | 2,779 |
| 2023-04-11 | 6,648.00 | 6,820.00 | 6,648.00 | 6,811.00 | 5,720.89 | 794 |
| 2023-04-10 | 6,549.00 | 6,549.00 | 6,433.50 | 6,464.00 | 5,429.43 | 164 |
| 2023-04-05 | 6,460.00 | 6,490.50 | 6,412.00 | 6,459.00 | 5,425.23 | 1,339 |
| 2023-04-04 | 6,535.50 | 6,630.50 | 6,530.00 | 6,603.50 | 5,546.60 | 1,485 |
| 2023-04-03 | 6,535.50 | 6,704.50 | 6,535.50 | 6,646.50 | 5,582.72 | 497 |
| 2023-03-31 | 6,543.00 | 6,658.50 | 6,510.00 | 6,528.00 | 5,483.18 | 1,692 |
| 2023-03-30 | 6,430.00 | 6,582.50 | 6,430.00 | 6,557.00 | 5,507.54 | 12,521 |
| 2023-03-29 | 6,308.00 | 6,513.00 | 6,308.00 | 6,434.50 | 5,404.65 | 997 |
| 2023-03-28 | 6,242.00 | 6,371.50 | 6,233.50 | 6,333.00 | 5,319.39 | 323 |
| 2023-03-27 | 5,960.00 | 6,295.50 | 5,960.00 | 6,242.00 | 5,242.96 | 4,379 |
| 2023-03-23 | 6,200.00 | 6,200.00 | 5,922.00 | 5,958.00 | 5,004.41 | 612 |
| 2023-03-22 | 6,135.00 | 6,182.00 | 6,071.00 | 6,082.50 | 5,108.99 | 314 |
| 2023-03-21 | 6,206.50 | 6,219.00 | 6,095.00 | 6,120.00 | 5,140.48 | 307 |
| 2023-03-20 | 6,145.50 | 6,145.50 | 5,855.00 | 6,077.50 | 5,104.79 | 565 |
| 2023-03-17 | 6,012.50 | 6,020.50 | 5,946.50 | 5,953.50 | 5,000.63 | 287 |
| 2023-03-16 | 5,944.50 | 6,099.50 | 5,925.50 | 6,061.00 | 5,090.93 | 213 |
| 2023-03-15 | 6,006.00 | 6,006.00 | 5,876.00 | 5,951.00 | 4,998.53 | 812 |
| 2023-03-14 | 6,212.50 | 6,312.00 | 6,153.00 | 6,178.00 | 5,189.20 | 428 |
| 2023-03-13 | 6,170.00 | 6,228.50 | 6,050.00 | 6,095.50 | 5,119.90 | 242 |
| 2023-03-10 | 5,950.00 | 6,338.00 | 5,785.00 | 6,139.00 | 5,156.44 | 3,811 |
| 2023-03-09 | 6,000.00 | 6,180.50 | 5,967.50 | 6,021.00 | 5,057.33 | 4,783 |
| 2023-03-08 | 6,244.00 | 6,244.00 | 5,888.00 | 6,008.50 | 5,046.83 | 1,366 |
| 2023-03-07 | 6,295.00 | 6,295.00 | 5,750.00 | 5,952.00 | 4,999.37 | 3,073 |
| 2023-03-06 | 5,908.50 | 6,180.00 | 5,908.50 | 6,150.50 | 5,166.10 | 264 |
| 2023-03-03 | 6,100.00 | 6,100.00 | 5,995.00 | 6,039.50 | 5,072.87 | 564 |
| 2023-03-02 | 6,000.00 | 6,204.00 | 6,000.00 | 6,030.00 | 5,064.89 | 241 |
| 2023-03-01 | 6,137.00 | 6,138.00 | 5,929.00 | 5,983.00 | 5,025.41 | 290 |
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.