Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 12,230.00 | 12,630.00 | 11,800.00 | 12,000.00 | 11,903.48 | 3,527 |
| 2025-11-05 | 11,800.00 | 12,340.00 | 11,450.00 | 11,930.00 | 11,834.04 | 8,773 |
| 2025-11-04 | 12,000.00 | 12,350.00 | 11,600.00 | 11,640.00 | 11,546.38 | 4,617 |
| 2025-11-03 | 12,240.00 | 12,550.00 | 11,800.00 | 11,990.00 | 11,893.56 | 7,877 |
| 2025-10-31 | 12,140.00 | 12,390.00 | 11,940.00 | 12,220.00 | 11,879.32 | 2,038 |
| 2025-10-30 | 12,280.00 | 12,280.00 | 11,890.00 | 12,000.00 | 11,665.46 | 4,451 |
| 2025-10-29 | 12,410.00 | 12,550.00 | 12,050.00 | 12,150.00 | 11,811.28 | 5,874 |
| 2025-10-28 | 12,220.00 | 12,580.00 | 12,040.00 | 12,420.00 | 12,073.75 | 10,282 |
| 2025-10-27 | 12,400.00 | 12,500.00 | 11,400.00 | 12,060.00 | 11,723.78 | 8,996 |
| 2025-10-24 | 12,280.00 | 12,370.00 | 12,100.00 | 12,170.00 | 11,830.72 | 2,021 |
| 2025-10-23 | 12,230.00 | 12,450.00 | 12,100.00 | 12,200.00 | 11,859.88 | 5,757 |
| 2025-10-22 | 11,990.00 | 12,250.00 | 11,930.00 | 12,180.00 | 11,840.44 | 2,314 |
| 2025-10-21 | 12,010.00 | 12,090.00 | 11,770.00 | 11,930.00 | 11,597.41 | 4,238 |
| 2025-10-20 | 11,800.00 | 12,050.00 | 11,730.00 | 11,920.00 | 11,587.69 | 5,898 |
| 2025-10-17 | 11,470.00 | 11,810.00 | 11,290.00 | 11,750.00 | 11,422.43 | 5,338 |
| 2025-10-16 | 11,010.00 | 11,420.00 | 11,010.00 | 11,320.00 | 11,004.41 | 1,648 |
| 2025-10-15 | 11,260.00 | 11,410.00 | 10,970.00 | 11,160.00 | 10,848.87 | 1,549 |
| 2025-10-14 | 11,050.00 | 11,300.00 | 10,950.00 | 11,200.00 | 10,887.76 | 1,616 |
| 2025-10-13 | 11,030.00 | 11,110.00 | 10,930.00 | 11,100.00 | 10,790.55 | 1,039 |
| 2025-10-10 | 11,270.00 | 11,270.00 | 11,270.00 | 11,270.00 | 10,955.81 | 0 |
| 2025-10-09 | 11,990.00 | 12,160.00 | 11,210.00 | 11,270.00 | 10,955.81 | 6,450 |
| 2025-10-08 | 12,220.00 | 12,290.00 | 11,990.00 | 11,990.00 | 11,655.74 | 2,155 |
| 2025-10-07 | 11,960.00 | 12,270.00 | 11,690.00 | 12,220.00 | 11,879.32 | 3,210 |
| 2025-10-06 | 11,900.00 | 12,050.00 | 11,760.00 | 11,900.00 | 11,568.24 | 1,887 |
| 2025-10-03 | 12,050.00 | 12,230.00 | 11,790.00 | 11,850.00 | 11,519.64 | 3,153 |
| 2025-10-02 | 12,050.00 | 12,210.00 | 11,830.00 | 11,990.00 | 11,655.74 | 1,592 |
| 2025-10-01 | 12,020.00 | 12,500.00 | 12,020.00 | 12,040.00 | 11,704.34 | 5,700 |
| 2025-09-30 | 12,000.00 | 12,170.00 | 11,830.00 | 12,020.00 | 11,684.90 | 1,875 |
| 2025-09-29 | 11,870.00 | 12,050.00 | 11,620.00 | 11,920.00 | 11,587.69 | 3,231 |
| 2025-09-26 | 11,210.00 | 11,870.00 | 11,210.00 | 11,760.00 | 11,432.15 | 1,224 |
| 2025-09-25 | 11,450.00 | 11,470.00 | 11,170.00 | 11,280.00 | 10,965.53 | 4,066 |
| 2025-09-24 | 11,400.00 | 11,580.00 | 11,240.00 | 11,450.00 | 11,130.79 | 1,528 |
| 2025-09-23 | 11,520.00 | 11,610.00 | 11,250.00 | 11,490.00 | 11,169.68 | 1,414 |
| 2025-09-22 | 12,690.00 | 12,690.00 | 11,570.00 | 11,810.00 | 11,480.75 | 2,694 |
| 2025-09-19 | 12,580.00 | 12,580.00 | 12,320.00 | 12,320.00 | 11,976.54 | 5,775 |
| 2025-09-18 | 12,380.00 | 12,570.00 | 12,280.00 | 12,540.00 | 12,190.40 | 4,230 |
| 2025-09-17 | 12,090.00 | 12,410.00 | 12,090.00 | 12,210.00 | 11,869.60 | 6,435 |
| 2025-09-16 | 11,930.00 | 12,200.00 | 11,920.00 | 12,100.00 | 11,762.67 | 9,493 |
| 2025-09-15 | 11,610.00 | 12,100.00 | 11,610.00 | 12,060.00 | 11,723.78 | 2,789 |
| 2025-09-12 | 11,900.00 | 12,000.00 | 11,820.00 | 11,900.00 | 11,568.24 | 3,082 |
| 2025-09-11 | 11,860.00 | 11,890.00 | 11,640.00 | 11,840.00 | 11,509.92 | 976 |
| 2025-09-10 | 11,660.00 | 11,700.00 | 11,360.00 | 11,650.00 | 11,325.21 | 2,913 |
| 2025-09-09 | 11,560.00 | 11,600.00 | 11,320.00 | 11,340.00 | 11,023.86 | 6,589 |
| 2025-09-08 | 11,980.00 | 11,980.00 | 11,480.00 | 11,560.00 | 11,237.72 | 8,719 |
| 2025-09-05 | 11,400.00 | 11,600.00 | 11,275.00 | 11,475.00 | 11,155.09 | 10,891 |
| 2025-09-04 | 11,250.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,082.18 | 1,050 |
| 2025-09-03 | 11,475.00 | 11,475.00 | 11,225.00 | 11,400.00 | 11,082.18 | 2,682 |
| 2025-09-02 | 11,575.00 | 11,750.00 | 11,300.00 | 11,425.00 | 11,106.49 | 1,357 |
| 2025-09-01 | 11,425.00 | 11,700.00 | 10,925.00 | 11,450.00 | 11,130.79 | 520 |
| 2025-08-29 | 11,500.00 | 11,500.00 | 11,275.00 | 11,425.00 | 11,106.49 | 588 |
| 2025-08-28 | 11,500.00 | 11,500.00 | 11,275.00 | 11,425.00 | 11,106.49 | 1,249 |
| 2025-08-27 | 11,300.00 | 11,475.00 | 11,300.00 | 11,375.00 | 11,057.88 | 4,850 |
| 2025-08-26 | 11,575.00 | 11,725.00 | 11,375.00 | 11,400.00 | 11,082.18 | 905 |
| 2025-08-25 | 11,825.00 | 11,850.00 | 11,675.00 | 11,750.00 | 11,422.43 | 2,396 |
| 2025-08-22 | 11,375.00 | 11,725.00 | 11,375.00 | 11,675.00 | 11,349.52 | 21,780 |
| 2025-08-21 | 11,000.00 | 11,325.00 | 10,950.00 | 11,300.00 | 10,984.97 | 3,149 |
| 2025-08-20 | 10,875.00 | 11,125.00 | 10,800.00 | 11,075.00 | 10,766.24 | 2,500 |
| 2025-08-19 | 11,550.00 | 11,575.00 | 10,625.00 | 10,925.00 | 10,620.43 | 44,466 |
| 2025-08-18 | 11,975.00 | 12,150.00 | 11,850.00 | 11,975.00 | 11,641.15 | 1,330 |
| 2025-08-14 | 12,275.00 | 12,275.00 | 11,825.00 | 11,975.00 | 11,641.15 | 767 |
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.