Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADGO.BA stock page

Adecoagro S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-064,500.004,521.504,427.004,503.003,464.55181
2022-06-034,648.504,668.504,516.504,560.003,508.40257
2022-06-024,583.004,715.004,550.004,631.003,563.03573
2022-06-014,526.504,561.504,400.004,515.503,474.161,506
2022-05-314,800.004,858.004,662.504,684.003,603.80805
2022-05-304,970.004,970.004,581.504,748.503,653.43275
2022-05-274,897.004,897.004,753.504,756.503,659.58463
2022-05-264,625.004,829.004,595.004,819.503,708.062,773
2022-05-244,539.504,583.004,460.004,583.003,526.10612
2022-05-234,376.004,546.004,374.504,495.503,458.77542
2022-05-204,360.004,360.004,200.004,255.003,273.74292
2022-05-194,387.004,387.004,249.504,360.003,354.52229
2022-05-174,500.504,644.004,500.504,612.503,548.791,164
2022-05-164,400.004,446.004,320.504,368.003,360.68681
2022-05-134,326.004,400.004,281.004,399.503,384.91507
2022-05-124,000.004,255.003,990.504,243.503,264.891,764
2022-05-114,176.504,282.004,116.004,121.003,170.64174
2022-05-104,203.504,252.004,090.004,165.003,204.491,695
2022-05-094,450.004,450.004,100.004,106.503,159.48885
2022-05-064,538.004,648.004,534.004,541.003,493.78658
2022-05-054,898.004,898.004,600.004,613.003,549.18204
2022-05-044,845.504,845.504,640.504,688.503,607.27566
2022-05-034,800.004,899.004,788.504,823.503,711.13681
2022-05-024,779.004,789.004,674.004,785.503,681.90562
2022-04-294,779.004,779.004,650.004,654.003,580.72784
2022-04-285,100.005,100.004,729.004,754.003,319.83549
2022-04-274,980.005,114.504,922.005,034.003,515.367,011
2022-04-265,100.005,100.004,768.004,909.003,428.07242
2022-04-254,900.004,900.504,671.504,900.003,421.781,262
2022-04-225,084.005,114.004,901.004,926.003,439.944,345
2022-04-215,029.005,083.504,875.004,961.003,464.38464
2022-04-204,600.005,054.504,600.005,029.003,511.87756
2022-04-194,840.004,844.504,694.504,769.003,330.30548
2022-04-184,998.005,149.504,959.504,971.003,471.362,410
2022-04-134,800.004,945.004,800.004,942.003,451.111,779
2022-04-124,721.004,800.504,709.504,711.503,290.152,385
2022-04-114,700.004,704.004,605.004,641.503,241.271,981
2022-04-084,680.004,739.004,640.004,715.003,292.592,521
2022-04-074,300.004,530.004,300.004,526.003,160.611,472
2022-04-064,350.004,431.004,300.004,309.003,009.07748
2022-04-054,480.004,600.004,333.004,334.503,026.88418
2022-04-044,657.504,657.504,420.004,471.503,122.55705
2022-04-014,770.004,793.004,523.004,662.503,255.931,372
2022-03-314,767.504,767.504,597.504,641.503,241.271,008
2022-03-304,569.504,665.004,569.004,597.503,210.54875
2022-03-294,448.004,570.004,380.504,476.503,126.041,529
2022-03-284,805.504,805.504,665.004,688.503,274.09400
2022-03-254,990.005,000.004,807.004,896.003,418.991,173
2022-03-234,687.504,798.004,687.504,786.503,342.52601
2022-03-224,710.004,750.004,696.004,703.003,284.211,509
2022-03-214,398.004,700.004,398.004,696.003,279.334,029
2022-03-184,497.504,513.504,429.004,465.503,118.361,900
2022-03-174,335.004,516.004,335.004,494.503,138.612,358
2022-03-164,200.004,335.004,196.004,335.003,027.2320,300
2022-03-154,000.004,217.003,970.504,191.502,927.021,149
2022-03-144,498.004,498.003,960.004,086.002,853.354,777
2022-03-114,477.504,700.004,401.004,653.503,249.6511,785
2022-03-104,229.504,420.004,153.004,394.503,068.781,104
2022-03-094,019.004,233.004,019.004,157.002,902.936,687
2022-03-084,300.004,300.004,089.004,209.502,939.595,163
← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-04184.0242 EUR
2025-11-03265.3349 EUR
2025-04-30265.5625 EUR
2024-11-12264.0708 EUR
2024-05-13255.2435 EUR
2023-11-08500.3683 EUR
2023-05-08493.5001 EUR
2022-11-01486.2100 EUR
2022-04-29476.7985 EUR

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.