Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 5,200.00 | 5,359.00 | 5,200.00 | 5,344.00 | 4,488.68 | 157 |
| 2022-11-29 | 5,304.50 | 5,304.50 | 5,229.50 | 5,250.00 | 4,409.73 | 270 |
| 2022-11-28 | 5,395.00 | 5,395.00 | 5,233.50 | 5,251.50 | 4,410.99 | 2,364 |
| 2022-11-25 | 5,470.00 | 5,486.00 | 5,381.00 | 5,475.00 | 4,598.72 | 346 |
| 2022-11-24 | 5,440.00 | 5,499.00 | 5,158.00 | 5,430.00 | 4,560.92 | 260 |
| 2022-11-23 | 5,433.00 | 5,500.00 | 5,357.50 | 5,375.00 | 4,514.72 | 749 |
| 2022-11-22 | 5,336.00 | 5,477.00 | 5,336.00 | 5,395.00 | 4,531.52 | 695 |
| 2022-11-18 | 5,300.00 | 5,389.50 | 5,118.50 | 5,321.00 | 4,469.36 | 347 |
| 2022-11-17 | 5,275.00 | 5,275.00 | 5,086.50 | 5,223.50 | 4,387.47 | 317 |
| 2022-11-16 | 5,145.00 | 5,200.00 | 5,049.50 | 5,102.50 | 4,285.84 | 2,131 |
| 2022-11-15 | 4,658.00 | 5,160.00 | 4,658.00 | 5,130.50 | 4,309.35 | 752 |
| 2022-11-14 | 4,825.00 | 4,830.00 | 4,650.50 | 4,820.00 | 4,048.55 | 2,249 |
| 2022-11-11 | 4,865.00 | 5,098.50 | 4,767.50 | 4,800.00 | 4,031.75 | 1,739 |
| 2022-11-10 | 5,300.00 | 5,300.00 | 4,702.50 | 4,970.00 | 4,174.54 | 2,057 |
| 2022-11-09 | 5,390.00 | 5,390.00 | 5,250.00 | 5,250.00 | 4,409.73 | 1,337 |
| 2022-11-08 | 5,400.00 | 5,414.50 | 5,238.00 | 5,385.00 | 4,523.12 | 1,436 |
| 2022-11-07 | 5,130.00 | 5,381.00 | 5,129.50 | 5,279.50 | 4,434.51 | 373 |
| 2022-11-04 | 5,300.00 | 5,358.50 | 5,159.00 | 5,176.50 | 4,347.99 | 383 |
| 2022-11-03 | 4,889.00 | 5,140.00 | 4,889.00 | 5,137.50 | 4,315.23 | 372 |
| 2022-11-02 | 5,064.50 | 5,080.00 | 4,965.00 | 4,966.00 | 4,171.18 | 1,534 |
| 2022-11-01 | 5,490.00 | 5,555.00 | 5,200.00 | 5,223.50 | 4,387.47 | 257 |
| 2022-10-31 | 5,348.00 | 5,400.00 | 5,130.00 | 5,330.00 | 4,100.83 | 3,285 |
| 2022-10-28 | 5,113.00 | 5,172.00 | 5,091.00 | 5,124.00 | 3,942.33 | 113 |
| 2022-10-27 | 5,225.50 | 5,362.50 | 5,163.50 | 5,190.00 | 3,993.11 | 1,222 |
| 2022-10-26 | 5,318.00 | 5,374.50 | 5,235.00 | 5,245.00 | 4,035.43 | 286 |
| 2022-10-25 | 5,336.50 | 5,429.50 | 5,330.00 | 5,385.00 | 4,143.14 | 334 |
| 2022-10-24 | 5,300.00 | 5,330.00 | 5,250.00 | 5,287.00 | 4,067.74 | 183 |
| 2022-10-21 | 5,216.50 | 5,445.50 | 5,206.00 | 5,412.50 | 4,164.30 | 202 |
| 2022-10-20 | 5,350.00 | 5,371.50 | 5,250.00 | 5,250.00 | 4,039.28 | 148 |
| 2022-10-19 | 5,056.00 | 5,350.00 | 5,056.00 | 5,320.00 | 4,093.13 | 509 |
| 2022-10-18 | 5,100.00 | 5,199.00 | 5,041.00 | 5,058.50 | 3,891.94 | 311 |
| 2022-10-17 | 5,225.00 | 5,265.00 | 5,187.00 | 5,196.50 | 3,998.11 | 430 |
| 2022-10-14 | 5,369.00 | 5,369.00 | 5,119.00 | 5,150.00 | 3,962.34 | 359 |
| 2022-10-13 | 5,012.00 | 5,395.50 | 5,012.00 | 5,369.00 | 4,130.83 | 960 |
| 2022-10-12 | 5,040.00 | 5,100.00 | 4,973.50 | 5,100.00 | 3,923.87 | 124 |
| 2022-10-11 | 5,150.00 | 5,218.00 | 5,102.00 | 5,108.00 | 3,930.02 | 471 |
| 2022-10-06 | 5,410.00 | 5,452.50 | 5,250.00 | 5,276.50 | 4,059.67 | 322 |
| 2022-10-05 | 5,348.00 | 5,398.00 | 5,277.00 | 5,398.00 | 4,153.15 | 557 |
| 2022-10-04 | 5,208.00 | 5,399.00 | 5,208.00 | 5,352.50 | 4,118.14 | 553 |
| 2022-10-03 | 5,133.00 | 5,230.00 | 5,040.50 | 5,206.50 | 4,005.81 | 849 |
| 2022-09-30 | 4,879.50 | 5,222.00 | 4,879.50 | 5,203.00 | 4,003.12 | 474 |
| 2022-09-29 | 4,711.50 | 4,754.00 | 4,627.00 | 4,685.50 | 3,604.96 | 1,349 |
| 2022-09-28 | 4,752.00 | 4,810.00 | 4,670.00 | 4,810.00 | 3,700.75 | 549 |
| 2022-09-27 | 4,807.00 | 4,810.00 | 4,641.00 | 4,700.00 | 3,616.11 | 268 |
| 2022-09-26 | 4,776.00 | 4,776.00 | 4,600.00 | 4,656.00 | 3,582.26 | 320 |
| 2022-09-23 | 4,930.00 | 4,962.00 | 4,741.00 | 4,786.50 | 3,682.67 | 271 |
| 2022-09-22 | 5,100.00 | 5,198.00 | 5,091.00 | 5,190.00 | 3,993.11 | 126 |
| 2022-09-21 | 5,120.00 | 5,278.00 | 5,075.50 | 5,147.50 | 3,960.41 | 826 |
| 2022-09-20 | 5,028.00 | 5,107.50 | 5,008.00 | 5,105.00 | 3,927.72 | 280 |
| 2022-09-19 | 4,900.00 | 5,150.00 | 4,900.00 | 5,145.50 | 3,958.88 | 1,479 |
| 2022-09-16 | 4,815.50 | 4,900.00 | 4,780.00 | 4,890.00 | 3,762.30 | 1,117 |
| 2022-09-15 | 4,826.00 | 4,978.50 | 4,809.00 | 4,901.50 | 3,771.15 | 688 |
| 2022-09-14 | 5,048.50 | 5,048.50 | 4,958.00 | 4,964.00 | 3,819.23 | 187 |
| 2022-09-13 | 5,100.00 | 5,100.00 | 5,001.00 | 5,026.00 | 3,866.93 | 393 |
| 2022-09-12 | 5,099.50 | 5,150.00 | 5,026.00 | 5,049.50 | 3,885.01 | 178 |
| 2022-09-09 | 5,070.00 | 5,158.50 | 5,030.00 | 5,030.00 | 3,870.01 | 92 |
| 2022-09-08 | 4,905.00 | 5,080.50 | 4,904.50 | 5,060.00 | 3,893.09 | 2,366 |
| 2022-09-07 | 4,885.00 | 5,038.00 | 4,845.50 | 4,996.00 | 3,843.85 | 1,727 |
| 2022-09-06 | 5,000.00 | 5,107.00 | 4,990.00 | 4,990.00 | 3,839.24 | 2,233 |
| 2022-09-05 | 5,251.00 | 5,400.00 | 4,800.00 | 5,010.00 | 3,854.62 | 114 |
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.