Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5,300.00 | 5,451.00 | 5,208.00 | 5,214.50 | 4,011.96 | 192 |
| 2022-08-31 | 5,560.00 | 5,619.00 | 5,426.00 | 5,470.00 | 4,208.54 | 181 |
| 2022-08-30 | 5,899.50 | 5,899.50 | 5,463.50 | 5,560.00 | 4,277.79 | 3,345 |
| 2022-08-29 | 5,580.00 | 5,899.00 | 5,580.00 | 5,892.00 | 4,533.22 | 1,764 |
| 2022-08-26 | 5,725.50 | 5,725.50 | 5,501.00 | 5,555.50 | 4,274.32 | 2,169 |
| 2022-08-25 | 5,500.00 | 5,708.50 | 5,500.00 | 5,695.00 | 4,381.65 | 1,394 |
| 2022-08-24 | 5,550.00 | 5,605.00 | 5,528.00 | 5,601.00 | 4,309.33 | 627 |
| 2022-08-23 | 5,403.50 | 5,671.50 | 5,403.50 | 5,642.50 | 4,341.26 | 622 |
| 2022-08-22 | 5,377.00 | 5,414.00 | 5,337.50 | 5,403.50 | 4,157.38 | 176 |
| 2022-08-19 | 5,386.50 | 5,420.00 | 5,267.00 | 5,393.00 | 4,149.30 | 224 |
| 2022-08-18 | 5,190.00 | 5,420.00 | 5,167.00 | 5,420.00 | 4,170.07 | 345 |
| 2022-08-17 | 5,225.00 | 5,260.00 | 5,050.00 | 5,197.00 | 3,998.50 | 294 |
| 2022-08-16 | 5,400.00 | 5,414.50 | 5,212.00 | 5,263.50 | 4,049.66 | 676 |
| 2022-08-12 | 5,090.00 | 5,515.00 | 5,090.00 | 5,475.00 | 4,212.39 | 2,719 |
| 2022-08-11 | 5,100.00 | 5,125.50 | 5,050.50 | 5,090.00 | 3,916.17 | 242 |
| 2022-08-10 | 5,000.00 | 5,104.50 | 5,000.00 | 5,083.00 | 3,910.79 | 1,200 |
| 2022-08-09 | 4,970.00 | 5,020.00 | 4,916.00 | 4,933.00 | 3,795.38 | 790 |
| 2022-08-08 | 4,800.00 | 5,005.50 | 4,763.50 | 4,937.50 | 3,798.84 | 1,015 |
| 2022-08-05 | 4,965.50 | 4,965.50 | 4,769.50 | 4,800.00 | 3,693.05 | 188 |
| 2022-08-04 | 4,755.00 | 4,823.00 | 4,617.00 | 4,799.00 | 3,692.28 | 650 |
| 2022-08-03 | 4,783.50 | 4,804.00 | 4,680.00 | 4,747.50 | 3,652.66 | 2,759 |
| 2022-08-02 | 4,562.00 | 4,730.50 | 4,470.50 | 4,688.50 | 3,607.27 | 289 |
| 2022-08-01 | 4,806.00 | 4,806.00 | 4,437.50 | 4,562.00 | 3,509.94 | 475 |
| 2022-07-29 | 5,090.00 | 5,090.00 | 4,655.00 | 4,763.00 | 3,664.59 | 1,944 |
| 2022-07-28 | 5,161.50 | 5,161.50 | 4,900.00 | 5,090.00 | 3,916.17 | 999 |
| 2022-07-27 | 5,071.00 | 5,200.00 | 5,000.00 | 5,196.50 | 3,998.11 | 470 |
| 2022-07-26 | 5,149.50 | 5,179.00 | 4,993.00 | 5,070.00 | 3,900.79 | 790 |
| 2022-07-25 | 5,089.00 | 5,170.00 | 4,953.50 | 5,149.50 | 3,961.95 | 774 |
| 2022-07-22 | 5,045.00 | 5,045.00 | 4,834.00 | 4,925.50 | 3,789.61 | 727 |
| 2022-07-21 | 4,770.00 | 5,113.00 | 4,708.00 | 5,040.00 | 3,877.71 | 2,972 |
| 2022-07-20 | 4,660.50 | 4,818.50 | 4,660.50 | 4,775.00 | 3,673.82 | 1,185 |
| 2022-07-19 | 4,594.00 | 4,671.00 | 4,553.00 | 4,667.00 | 3,590.72 | 869 |
| 2022-07-18 | 4,534.50 | 4,585.00 | 4,505.50 | 4,512.50 | 3,471.85 | 1,738 |
| 2022-07-15 | 4,207.00 | 4,362.00 | 4,200.00 | 4,330.50 | 3,331.83 | 624 |
| 2022-07-14 | 4,178.50 | 4,256.00 | 4,108.00 | 4,219.50 | 3,246.42 | 1,899 |
| 2022-07-13 | 4,399.50 | 4,399.50 | 4,301.00 | 4,334.00 | 3,334.52 | 1,273 |
| 2022-07-12 | 4,433.50 | 4,520.00 | 4,360.50 | 4,370.00 | 3,362.22 | 506 |
| 2022-07-11 | 4,820.00 | 4,820.00 | 4,504.50 | 4,550.00 | 3,500.71 | 510 |
| 2022-07-08 | 4,783.00 | 4,820.00 | 4,670.50 | 4,808.00 | 3,699.21 | 937 |
| 2022-07-07 | 4,499.50 | 4,758.00 | 4,475.00 | 4,711.00 | 3,624.58 | 812 |
| 2022-07-06 | 4,561.00 | 4,561.00 | 4,256.00 | 4,408.00 | 3,391.45 | 601 |
| 2022-07-05 | 4,450.00 | 4,584.00 | 4,196.00 | 4,474.50 | 3,442.62 | 12,231 |
| 2022-07-04 | 4,315.00 | 4,508.00 | 4,315.00 | 4,400.00 | 3,385.30 | 198 |
| 2022-07-01 | 4,200.00 | 4,250.50 | 4,079.00 | 4,207.00 | 3,236.81 | 487 |
| 2022-06-30 | 4,293.50 | 4,350.00 | 4,218.00 | 4,291.00 | 3,301.44 | 649 |
| 2022-06-29 | 4,371.00 | 4,451.00 | 4,285.00 | 4,342.00 | 3,340.67 | 644 |
| 2022-06-28 | 4,323.00 | 4,453.50 | 4,228.50 | 4,350.00 | 3,346.83 | 757 |
| 2022-06-27 | 4,162.50 | 4,272.50 | 4,092.00 | 4,271.50 | 3,286.43 | 1,635 |
| 2022-06-24 | 3,970.00 | 4,105.00 | 3,962.00 | 4,105.00 | 3,158.33 | 465 |
| 2022-06-23 | 4,098.00 | 4,098.00 | 3,908.50 | 3,935.00 | 3,027.53 | 562 |
| 2022-06-22 | 4,254.00 | 4,254.00 | 4,121.00 | 4,124.50 | 3,173.33 | 505 |
| 2022-06-21 | 4,413.00 | 4,473.00 | 4,346.00 | 4,360.50 | 3,354.91 | 222 |
| 2022-06-16 | 4,409.00 | 4,468.00 | 4,409.00 | 4,413.00 | 3,395.30 | 642 |
| 2022-06-15 | 4,623.00 | 4,634.00 | 4,563.00 | 4,630.00 | 3,562.26 | 1,780 |
| 2022-06-14 | 4,542.00 | 4,595.50 | 4,517.50 | 4,517.50 | 3,475.70 | 1,204 |
| 2022-06-13 | 4,655.00 | 4,679.50 | 4,454.00 | 4,580.50 | 3,524.17 | 321 |
| 2022-06-10 | 4,489.50 | 4,658.00 | 4,489.50 | 4,629.50 | 3,561.87 | 1,994 |
| 2022-06-09 | 4,438.50 | 4,597.50 | 4,437.00 | 4,580.00 | 3,523.79 | 149 |
| 2022-06-08 | 4,451.00 | 4,489.00 | 4,380.00 | 4,472.50 | 3,441.08 | 403 |
| 2022-06-07 | 4,536.50 | 4,536.50 | 4,410.50 | 4,518.00 | 3,476.09 | 776 |
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.