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
2022-03-074,250.004,606.004,228.004,258.002,973.463,149
2022-03-044,257.004,450.004,150.004,170.502,912.362,672
2022-03-034,040.004,284.004,039.504,257.002,972.761,217
2022-03-023,760.004,261.503,760.004,049.502,827.863,377
2022-02-253,680.003,770.003,680.003,754.002,621.503,082
2022-02-243,650.003,730.003,253.003,658.002,554.474,523
2022-02-233,400.003,449.003,342.003,406.502,378.8412,430
2022-02-223,460.003,579.503,365.003,385.502,364.17762
2022-02-213,578.503,579.003,251.003,460.002,416.20180
2022-02-183,540.003,639.003,430.003,456.502,413.75486
2022-02-173,740.003,740.003,492.503,495.502,440.99496
2022-02-163,528.003,650.003,525.003,599.502,513.6110,094
2022-02-153,425.003,553.503,425.003,528.002,463.681,434
2022-02-143,474.503,780.003,427.003,463.502,418.646,210
2022-02-113,540.003,574.003,471.003,474.502,426.32766
2022-02-103,430.003,540.003,430.003,537.002,469.973,221
2022-02-093,480.003,558.003,467.003,490.502,437.50523
2022-02-083,450.003,559.503,437.003,460.002,416.208,969
2022-02-073,650.003,650.003,431.503,530.002,465.08371
2022-02-043,491.003,491.003,410.003,450.002,409.2151
2022-02-033,536.003,536.003,411.503,470.002,423.18265
2022-02-023,770.003,770.003,503.003,534.502,468.22326
2022-02-013,588.503,759.503,577.003,647.502,547.13654
2022-01-313,514.003,600.003,514.003,588.502,505.93164
2022-01-283,695.003,695.003,394.503,514.002,453.911,340
2022-01-273,505.003,646.003,505.003,582.002,501.391,509
2022-01-263,400.003,530.003,390.003,501.002,444.831,615
2022-01-253,384.503,421.003,265.003,412.002,382.68325
2022-01-243,290.003,350.003,185.503,350.002,339.38821
2022-01-213,239.503,400.003,191.003,290.002,297.481,116
2022-01-203,156.503,350.003,001.003,321.002,319.131,054
2022-01-193,117.503,156.503,053.503,156.502,204.26717
2022-01-183,100.003,150.003,066.003,100.002,164.80752
2022-01-173,127.003,150.003,050.003,121.002,179.4739
2022-01-143,220.003,220.003,040.003,126.502,183.31209
2022-01-133,200.003,295.503,158.503,193.002,229.75728
2022-01-123,209.003,296.003,133.003,223.002,250.701,314
2022-01-113,200.003,249.503,190.003,208.002,240.22877
2022-01-103,150.003,180.003,080.003,179.502,220.32369
2022-01-073,140.003,230.003,140.003,180.002,220.67487
2022-01-063,001.503,186.502,900.003,140.002,192.732,163
2022-01-053,150.003,164.003,100.003,114.002,174.58326
2022-01-043,300.003,300.003,150.003,150.002,199.72682
2022-01-033,173.003,275.003,150.003,181.502,221.71949
2021-12-303,014.503,100.003,014.503,063.502,139.31255
2021-12-293,193.003,291.503,026.003,044.502,126.04546
2021-12-283,000.003,065.502,994.003,056.002,134.081,288
2021-12-272,975.003,024.502,916.503,000.002,094.97586
2021-12-233,010.003,032.002,960.002,982.002,082.40238
2021-12-223,010.003,020.002,988.003,008.502,100.91306
2021-12-212,941.003,011.002,795.003,011.002,102.65378
2021-12-202,950.003,060.002,810.002,820.501,969.62884
2021-12-172,880.002,970.002,850.502,941.002,053.77358
2021-12-162,870.003,050.002,870.002,957.002,064.94244
2021-12-152,963.002,963.002,850.502,898.502,024.09562
2021-12-143,046.003,046.002,905.502,963.002,069.131,242
2021-12-133,220.003,220.003,020.003,049.002,129.19905
2021-12-103,400.003,400.003,209.003,220.002,248.60589
2021-12-093,630.003,630.003,271.003,314.502,314.594,959
2021-12-073,585.003,600.003,498.003,554.002,481.84430
← NewerPage 20 of 21 · 1,237 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.