Adecoagro S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21,280.00	21,440.00	20,570.00	21,070.00	20,900.53	30,548
2026-04-29	20,760.00	21,700.00	20,760.00	21,480.00	21,307.23	63,433
2026-04-28	19,980.00	20,830.00	19,800.00	20,630.00	20,464.07	34,898
2026-04-27	19,150.00	19,990.00	19,070.00	19,760.00	19,601.06	11,634
2026-04-24	19,760.00	19,760.00	18,680.00	18,980.00	18,827.34	14,296
2026-04-23	20,440.00	20,700.00	19,330.00	19,490.00	19,333.24	15,170
2026-04-22	19,900.00	21,000.00	19,900.00	20,100.00	19,938.33	26,889
2026-04-21	18,750.00	20,160.00	18,310.00	19,920.00	19,759.78	33,794
2026-04-20	18,670.00	18,890.00	18,250.00	18,630.00	18,480.15	25,507
2026-04-17	18,460.00	18,460.00	17,140.00	18,240.00	18,093.29	156,532
2026-04-16	19,520.00	19,610.00	19,020.00	19,300.00	19,144.76	99,567
2026-04-15	19,900.00	19,900.00	18,740.00	19,240.00	19,085.25	38,482
2026-04-14	20,500.00	20,630.00	19,840.00	19,990.00	19,829.21	25,190
2026-04-13	21,540.00	21,800.00	20,590.00	20,730.00	20,563.26	9,168
2026-04-10	20,830.00	21,220.00	20,540.00	21,100.00	20,930.29	19,562
2026-04-09	21,160.00	21,750.00	20,690.00	20,740.00	20,573.18	41,810
2026-04-08	21,500.00	21,500.00	20,330.00	21,110.00	20,940.21	53,903
2026-04-07	22,450.00	22,940.00	22,000.00	22,280.00	22,100.80	18,421
2026-04-06	22,540.00	23,410.00	22,330.00	22,570.00	22,388.46	20,117
2026-04-01	22,250.00	22,250.00	21,270.00	21,920.00	21,743.69	37,351
2026-03-31	22,310.00	23,500.00	21,880.00	22,200.00	22,021.44	72,197
2026-03-30	21,460.00	22,970.00	21,460.00	22,730.00	22,547.18	104,217
2026-03-27	20,110.00	21,280.00	20,070.00	20,860.00	20,692.22	40,605
2026-03-26	21,440.00	21,730.00	19,990.00	20,050.00	19,888.73	63,826
2026-03-25	19,900.00	21,500.00	19,680.00	21,330.00	21,158.44	74,130
2026-03-23	20,370.00	20,370.00	19,130.00	19,260.00	19,105.09	25,926
2026-03-20	21,020.00	21,720.00	20,160.00	20,780.00	20,612.86	106,597
2026-03-19	20,060.00	21,650.00	19,900.00	21,570.00	21,396.51	106,688
2026-03-18	18,340.00	21,160.00	18,340.00	19,980.00	19,819.30	304,735
2026-03-17	16,840.00	18,880.00	16,700.00	18,170.00	18,023.85	365,120
2026-03-16	16,000.00	16,420.00	15,840.00	15,990.00	15,861.39	67,110
2026-03-13	15,510.00	16,040.00	15,510.00	15,880.00	15,752.27	30,753
2026-03-12	15,230.00	15,510.00	14,430.00	15,400.00	15,276.13	45,257
2026-03-11	14,800.00	15,130.00	14,660.00	14,890.00	14,770.24	12,575
2026-03-10	14,600.00	15,200.00	14,360.00	15,140.00	15,018.22	184,967
2026-03-09	15,260.00	15,850.00	14,710.00	14,830.00	14,710.72	56,870
2026-03-06	14,650.00	15,360.00	14,200.00	15,020.00	14,899.19	69,498
2026-03-05	14,040.00	14,540.00	13,980.00	14,090.00	13,976.67	20,181
2026-03-04	13,450.00	14,200.00	13,440.00	14,080.00	13,966.75	40,966
2026-03-03	13,910.00	13,910.00	13,140.00	13,690.00	13,579.89	13,224
2026-03-02	13,150.00	13,580.00	13,020.00	13,560.00	13,450.93	106,752
2026-02-27	13,200.00	13,200.00	12,900.00	12,950.00	12,845.84	4,062
2026-02-26	13,100.00	13,500.00	12,880.00	13,140.00	13,034.31	1,280
2026-02-25	13,200.00	13,300.00	12,900.00	13,070.00	12,964.87	3,951
2026-02-24	12,810.00	13,200.00	12,650.00	13,190.00	13,083.91	3,579
2026-02-23	13,400.00	13,590.00	12,820.00	12,840.00	12,736.72	8,355
2026-02-20	12,900.00	13,360.00	12,700.00	13,240.00	13,133.51	9,741
2026-02-19	12,650.00	12,990.00	12,620.00	12,870.00	12,766.48	4,087
2026-02-18	12,730.00	13,080.00	12,620.00	12,620.00	12,518.49	13,214
2026-02-13	13,040.00	13,050.00	12,580.00	12,670.00	12,568.09	74,143
2026-02-12	12,980.00	13,270.00	12,750.00	12,870.00	12,766.48	74,235
2026-02-11	13,200.00	13,600.00	12,840.00	13,220.00	13,113.67	10,609
2026-02-10	12,750.00	13,490.00	12,730.00	13,160.00	13,054.15	6,830
2026-02-09	13,000.00	13,100.00	12,570.00	13,030.00	12,925.20	10,646
2026-02-06	12,770.00	13,100.00	12,740.00	12,830.00	12,726.80	9,033
2026-02-05	13,120.00	13,420.00	12,720.00	12,830.00	12,726.80	8,382
2026-02-04	12,950.00	13,250.00	12,940.00	13,200.00	13,093.83	11,874
2026-02-03	13,590.00	13,600.00	12,680.00	12,990.00	12,885.52	5,510
2026-02-02	13,310.00	13,540.00	12,890.00	13,010.00	12,905.36	13,897
2026-01-30	13,250.00	13,390.00	13,000.00	13,330.00	13,222.78	4,412

← NewerPage 3 of 21 · 1,233 trading daysOlder →

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.