Adecoagro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13,520.00	13,980.00	13,210.00	13,290.00	13,183.10	15,895
2026-01-28	13,660.00	13,950.00	13,470.00	13,520.00	13,411.25	11,833
2026-01-27	13,710.00	14,060.00	13,540.00	13,690.00	13,579.89	28,532
2026-01-26	13,460.00	14,030.00	13,450.00	13,720.00	13,609.65	20,057
2026-01-23	13,500.00	13,920.00	13,290.00	13,480.00	13,371.58	19,386
2026-01-22	13,570.00	13,630.00	13,320.00	13,540.00	13,431.09	16,073
2026-01-21	13,290.00	13,580.00	12,710.00	13,510.00	13,401.34	24,385
2026-01-20	12,540.00	13,100.00	12,450.00	13,030.00	12,925.20	22,269
2026-01-19	12,530.00	12,870.00	12,220.00	12,560.00	12,458.98	1,596
2026-01-16	12,920.00	13,090.00	12,460.00	12,530.00	12,429.22	9,891
2026-01-15	13,300.00	13,380.00	12,670.00	12,890.00	12,786.32	8,428
2026-01-14	12,730.00	13,290.00	12,620.00	13,140.00	13,034.31	30,465
2026-01-13	12,890.00	13,150.00	12,460.00	12,720.00	12,617.69	54,162
2026-01-12	13,000.00	13,070.00	12,630.00	12,670.00	12,568.09	14,940
2026-01-09	12,190.00	12,980.00	12,020.00	12,680.00	12,578.01	48,550
2026-01-08	11,760.00	12,090.00	11,580.00	12,090.00	11,992.76	9,037
2026-01-07	11,840.00	12,220.00	11,540.00	11,890.00	11,794.37	8,037
2026-01-06	12,300.00	12,630.00	12,000.00	12,070.00	11,972.92	28,445
2026-01-05	12,500.00	12,700.00	11,820.00	12,270.00	12,171.31	28,174
2026-01-02	11,910.00	12,470.00	11,860.00	12,140.00	12,042.35	19,930
2026-01-01	12,140.00	12,140.00	12,140.00	12,140.00	12,042.35	0
2025-12-31	12,140.00	12,140.00	12,140.00	12,140.00	12,042.35	0
2025-12-30	12,310.00	12,590.00	12,000.00	12,140.00	12,042.35	6,898
2025-12-29	12,130.00	12,380.00	12,030.00	12,290.00	12,191.15	11,941
2025-12-26	12,090.00	12,390.00	12,070.00	12,180.00	12,082.03	9,012
2025-12-25	12,070.00	12,070.00	12,070.00	12,070.00	11,972.92	0
2025-12-24	12,390.00	12,570.00	11,910.00	12,070.00	11,972.92	5,359
2025-12-23	12,010.00	12,380.00	11,800.00	12,280.00	12,181.23	30,672
2025-12-22	11,600.00	12,270.00	11,220.00	12,200.00	12,101.87	21,817
2025-12-19	12,000.00	12,200.00	11,580.00	11,670.00	11,576.13	15,262
2025-12-18	12,140.00	12,340.00	11,830.00	11,840.00	11,744.77	26,762
2025-12-17	11,450.00	12,100.00	11,440.00	12,040.00	11,943.16	14,162
2025-12-16	11,800.00	11,900.00	11,210.00	11,430.00	11,338.07	6,216
2025-12-15	10,760.00	11,640.00	10,750.00	11,600.00	11,506.70	74,879
2025-12-12	11,490.00	11,640.00	10,400.00	10,750.00	10,663.53	118,197
2025-12-11	11,840.00	11,860.00	11,290.00	11,340.00	11,248.79	117,168
2025-12-10	12,490.00	13,250.00	11,240.00	11,820.00	11,724.93	68,834
2025-12-09	12,890.00	12,890.00	12,200.00	12,490.00	12,389.54	11,150
2025-12-08	12,730.00	12,730.00	12,730.00	12,730.00	12,627.61	0
2025-12-05	13,200.00	13,390.00	12,680.00	12,730.00	12,627.61	8,404
2025-12-04	13,140.00	13,150.00	12,610.00	12,750.00	12,647.45	32,763
2025-12-03	12,250.00	12,850.00	12,190.00	12,780.00	12,677.21	1,597
2025-12-02	12,160.00	12,380.00	12,080.00	12,220.00	12,121.71	16,536
2025-12-01	12,170.00	12,170.00	11,790.00	12,130.00	12,032.43	2,441
2025-11-28	12,150.00	13,100.00	12,150.00	12,440.00	12,339.94	2,101
2025-11-27	12,200.00	12,730.00	12,040.00	12,150.00	12,052.27	420
2025-11-26	11,870.00	12,410.00	11,870.00	12,340.00	12,240.75	3,983
2025-11-25	11,700.00	12,090.00	11,700.00	11,920.00	11,824.12	2,429
2025-11-24	11,480.00	11,480.00	11,480.00	11,480.00	11,387.66	0
2025-11-21	11,840.00	11,840.00	11,460.00	11,480.00	11,387.66	2,032
2025-11-20	11,880.00	11,890.00	11,570.00	11,840.00	11,744.77	8,183
2025-11-19	11,300.00	11,900.00	11,300.00	11,630.00	11,536.46	3,293
2025-11-18	11,600.00	11,700.00	11,200.00	11,470.00	11,377.74	2,959
2025-11-17	11,620.00	11,620.00	11,340.00	11,390.00	11,298.39	3,234
2025-11-14	11,270.00	11,900.00	11,120.00	11,480.00	11,387.66	7,733
2025-11-13	11,470.00	11,920.00	11,220.00	11,270.00	11,179.35	30,202
2025-11-12	12,010.00	12,790.00	11,300.00	11,630.00	11,536.46	31,765
2025-11-11	12,000.00	12,620.00	11,620.00	12,010.00	11,913.40	627
2025-11-10	12,150.00	12,600.00	11,480.00	11,920.00	11,824.12	3,075
2025-11-07	12,480.00	12,650.00	11,790.00	12,150.00	12,052.27	7,619

← NewerPage 4 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.