Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17,830.00 | 18,080.00 | 17,090.00 | 17,180.00 | 17,180.00 | 19,227 |
| 2026-07-22 | 17,010.00 | 17,980.00 | 16,900.00 | 17,720.00 | 17,720.00 | 42,236 |
| 2026-07-21 | 17,000.00 | 17,200.00 | 16,820.00 | 16,900.00 | 16,900.00 | 27,483 |
| 2026-07-20 | 15,870.00 | 16,830.00 | 15,650.00 | 16,770.00 | 16,770.00 | 53,537 |
| 2026-07-17 | 15,810.00 | 16,050.00 | 15,620.00 | 15,840.00 | 15,840.00 | 138,779 |
| 2026-07-16 | 16,080.00 | 16,230.00 | 15,680.00 | 15,780.00 | 15,780.00 | 13,780 |
| 2026-07-15 | 16,200.00 | 16,290.00 | 15,760.00 | 16,010.00 | 16,010.00 | 10,766 |
| 2026-07-14 | 16,380.00 | 16,380.00 | 16,010.00 | 16,200.00 | 16,200.00 | 32,485 |
| 2026-07-13 | 16,490.00 | 16,920.00 | 16,210.00 | 16,360.00 | 16,360.00 | 214,847 |
| 2026-07-10 | 16,140.00 | 16,370.00 | 15,790.00 | 16,140.00 | 16,140.00 | 9,002 |
| 2026-07-09 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 0 |
| 2026-07-08 | 15,670.00 | 16,180.00 | 15,140.00 | 16,160.00 | 16,160.00 | 71,106 |
| 2026-07-07 | 14,900.00 | 15,420.00 | 14,850.00 | 15,140.00 | 15,140.00 | 17,622 |
| 2026-07-06 | 16,010.00 | 16,010.00 | 16,010.00 | 16,010.00 | 16,010.00 | 44,511 |
| 2026-07-03 | 15,240.00 | 16,050.00 | 15,000.00 | 16,010.00 | 16,010.00 | 11,971 |
| 2026-07-02 | 15,160.00 | 15,500.00 | 14,960.00 | 15,250.00 | 15,250.00 | 66,864 |
| 2026-07-01 | 14,840.00 | 15,280.00 | 14,660.00 | 14,940.00 | 14,940.00 | 38,653 |
| 2026-06-30 | 15,010.00 | 15,290.00 | 14,860.00 | 14,900.00 | 14,900.00 | 55,210 |
| 2026-06-29 | 14,680.00 | 15,460.00 | 14,660.00 | 15,000.00 | 15,000.00 | 102,162 |
| 2026-06-26 | 14,060.00 | 14,670.00 | 14,060.00 | 14,500.00 | 14,500.00 | 26,648 |
| 2026-06-25 | 14,190.00 | 14,390.00 | 13,790.00 | 14,300.00 | 14,300.00 | 21,377 |
| 2026-06-24 | 14,500.00 | 14,530.00 | 14,000.00 | 14,220.00 | 14,220.00 | 32,183 |
| 2026-06-23 | 13,980.00 | 14,610.00 | 13,900.00 | 14,600.00 | 14,600.00 | 43,736 |
| 2026-06-22 | 14,390.00 | 14,390.00 | 13,700.00 | 14,050.00 | 14,050.00 | 24,410 |
| 2026-06-19 | 13,960.00 | 14,350.00 | 13,960.00 | 14,250.00 | 14,250.00 | 3,708 |
| 2026-06-18 | 15,050.00 | 15,050.00 | 13,760.00 | 13,920.00 | 13,920.00 | 49,865 |
| 2026-06-17 | 14,960.00 | 15,050.00 | 14,370.00 | 14,560.00 | 14,560.00 | 193,500 |
| 2026-06-16 | 16,770.00 | 16,770.00 | 14,700.00 | 14,880.00 | 14,880.00 | 155,197 |
| 2026-06-15 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 0 |
| 2026-06-12 | 17,180.00 | 17,800.00 | 17,180.00 | 17,440.00 | 17,440.00 | 77,658 |
| 2026-06-11 | 17,040.00 | 17,690.00 | 17,010.00 | 17,460.00 | 17,460.00 | 142,727 |
| 2026-06-10 | 17,050.00 | 17,550.00 | 16,910.00 | 16,920.00 | 16,920.00 | 8,356 |
| 2026-06-09 | 17,350.00 | 17,440.00 | 16,660.00 | 17,010.00 | 17,010.00 | 9,654 |
| 2026-06-08 | 17,560.00 | 17,780.00 | 17,170.00 | 17,310.00 | 17,310.00 | 5,355 |
| 2026-06-05 | 18,300.00 | 18,570.00 | 17,160.00 | 17,250.00 | 17,250.00 | 28,922 |
| 2026-06-04 | 18,550.00 | 18,680.00 | 18,210.00 | 18,280.00 | 18,280.00 | 20,660 |
| 2026-06-03 | 19,030.00 | 19,130.00 | 18,510.00 | 18,560.00 | 18,560.00 | 5,463 |
| 2026-06-02 | 18,810.00 | 19,500.00 | 18,630.00 | 18,780.00 | 18,780.00 | 9,238 |
| 2026-06-01 | 18,200.00 | 18,950.00 | 18,200.00 | 18,820.00 | 18,820.00 | 10,718 |
| 2026-05-29 | 18,850.00 | 18,850.00 | 17,950.00 | 17,990.00 | 17,990.00 | 17,603 |
| 2026-05-28 | 18,600.00 | 19,040.00 | 18,420.00 | 18,700.00 | 18,700.00 | 10,773 |
| 2026-05-27 | 18,600.00 | 19,010.00 | 18,300.00 | 18,740.00 | 18,740.00 | 17,284 |
| 2026-05-26 | 19,010.00 | 19,470.00 | 18,500.00 | 18,620.00 | 18,620.00 | 10,696 |
| 2026-05-25 | 19,090.00 | 19,090.00 | 19,090.00 | 19,090.00 | 19,090.00 | 0 |
| 2026-05-22 | 19,790.00 | 19,850.00 | 19,030.00 | 19,090.00 | 19,090.00 | 19,091 |
| 2026-05-21 | 20,190.00 | 20,420.00 | 19,860.00 | 20,320.00 | 20,320.00 | 21,309 |
| 2026-05-20 | 19,710.00 | 20,090.00 | 19,550.00 | 19,800.00 | 19,800.00 | 5,272 |
| 2026-05-19 | 19,990.00 | 20,470.00 | 19,610.00 | 19,810.00 | 19,810.00 | 12,140 |
| 2026-05-18 | 19,480.00 | 20,150.00 | 19,010.00 | 19,990.00 | 19,990.00 | 10,995 |
| 2026-05-15 | 19,510.00 | 19,750.00 | 19,250.00 | 19,520.00 | 19,520.00 | 18,082 |
| 2026-05-14 | 20,520.00 | 20,540.00 | 19,280.00 | 19,370.00 | 19,370.00 | 11,287 |
| 2026-05-13 | 19,430.00 | 20,470.00 | 19,010.00 | 20,340.00 | 20,340.00 | 36,920 |
| 2026-05-12 | 19,430.00 | 19,550.00 | 18,250.00 | 19,440.00 | 19,440.00 | 21,850 |
| 2026-05-11 | 19,660.00 | 20,250.00 | 19,540.00 | 20,000.00 | 20,000.00 | 8,548 |
| 2026-05-08 | 19,800.00 | 19,970.00 | 19,430.00 | 19,500.00 | 19,500.00 | 20,913 |
| 2026-05-07 | 20,110.00 | 20,110.00 | 19,190.00 | 19,800.00 | 19,800.00 | 18,022 |
| 2026-05-06 | 20,490.00 | 20,660.00 | 19,700.00 | 20,560.00 | 20,560.00 | 36,109 |
| 2026-05-05 | 22,550.00 | 22,560.00 | 21,110.00 | 21,220.00 | 21,220.00 | 18,594 |
| 2026-05-04 | 20,890.00 | 22,800.00 | 20,890.00 | 22,670.00 | 22,670.00 | 58,724 |
| 2026-05-01 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 20,900.53 | 0 |
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.