Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 12,175.00 | 12,250.00 | 12,000.00 | 12,250.00 | 11,908.49 | 780 |
| 2025-08-12 | 12,225.00 | 12,350.00 | 12,075.00 | 12,150.00 | 11,811.28 | 1,307 |
| 2025-08-11 | 12,050.00 | 12,250.00 | 12,050.00 | 12,125.00 | 11,786.97 | 1,804 |
| 2025-08-08 | 12,125.00 | 12,325.00 | 12,100.00 | 12,100.00 | 11,762.67 | 2,046 |
| 2025-08-07 | 12,175.00 | 12,200.00 | 11,975.00 | 12,125.00 | 11,786.97 | 2,192 |
| 2025-08-06 | 12,250.00 | 12,275.00 | 12,000.00 | 12,100.00 | 11,762.67 | 2,020 |
| 2025-08-05 | 11,950.00 | 12,350.00 | 11,950.00 | 12,325.00 | 11,981.40 | 1,579 |
| 2025-08-04 | 12,075.00 | 12,175.00 | 11,500.00 | 12,000.00 | 11,665.46 | 2,660 |
| 2025-08-01 | 12,325.00 | 12,400.00 | 12,050.00 | 12,125.00 | 11,786.97 | 3,857 |
| 2025-07-31 | 12,350.00 | 12,700.00 | 12,175.00 | 12,550.00 | 12,200.12 | 2,719 |
| 2025-07-30 | 12,050.00 | 12,300.00 | 11,900.00 | 12,250.00 | 11,908.49 | 1,110 |
| 2025-07-29 | 12,000.00 | 12,225.00 | 11,925.00 | 11,950.00 | 11,616.85 | 2,956 |
| 2025-07-28 | 12,250.00 | 12,250.00 | 11,925.00 | 12,000.00 | 11,665.46 | 3,224 |
| 2025-07-25 | 11,975.00 | 12,200.00 | 11,900.00 | 12,175.00 | 11,835.58 | 1,975 |
| 2025-07-24 | 12,100.00 | 12,100.00 | 11,925.00 | 11,975.00 | 11,641.15 | 710 |
| 2025-07-23 | 12,375.00 | 12,375.00 | 12,025.00 | 12,050.00 | 11,714.06 | 5,014 |
| 2025-07-22 | 12,175.00 | 12,250.00 | 11,975.00 | 12,000.00 | 11,665.46 | 3,907 |
| 2025-07-21 | 12,325.00 | 12,400.00 | 12,125.00 | 12,175.00 | 11,835.58 | 1,426 |
| 2025-07-18 | 12,475.00 | 12,575.00 | 12,250.00 | 12,250.00 | 11,908.49 | 2,727 |
| 2025-07-17 | 12,050.00 | 12,300.00 | 12,050.00 | 12,300.00 | 11,957.09 | 3,941 |
| 2025-07-16 | 11,600.00 | 12,025.00 | 11,600.00 | 11,925.00 | 11,592.55 | 1,449 |
| 2025-07-15 | 12,225.00 | 12,350.00 | 11,975.00 | 11,975.00 | 11,641.15 | 2,260 |
| 2025-07-14 | 12,000.00 | 12,350.00 | 11,725.00 | 12,250.00 | 11,908.49 | 3,711 |
| 2025-07-11 | 11,750.00 | 12,125.00 | 11,750.00 | 11,950.00 | 11,616.85 | 2,259 |
| 2025-07-10 | 11,600.00 | 11,675.00 | 11,475.00 | 11,550.00 | 11,228.00 | 1,461 |
| 2025-07-08 | 11,900.00 | 11,975.00 | 11,700.00 | 11,700.00 | 11,373.82 | 2,437 |
| 2025-07-07 | 11,650.00 | 11,925.00 | 11,650.00 | 11,850.00 | 11,519.64 | 2,923 |
| 2025-07-04 | 11,975.00 | 11,975.00 | 11,175.00 | 11,650.00 | 11,325.21 | 777 |
| 2025-07-03 | 11,575.00 | 11,700.00 | 11,300.00 | 11,650.00 | 11,325.21 | 2,099 |
| 2025-07-02 | 11,375.00 | 11,500.00 | 11,325.00 | 11,350.00 | 11,033.58 | 4,363 |
| 2025-07-01 | 11,025.00 | 11,450.00 | 11,025.00 | 11,350.00 | 11,033.58 | 1,449 |
| 2025-06-30 | 10,850.00 | 11,175.00 | 10,825.00 | 11,150.00 | 10,839.15 | 2,218 |
| 2025-06-27 | 11,025.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,547.52 | 497 |
| 2025-06-26 | 10,850.00 | 11,075.00 | 10,850.00 | 11,000.00 | 10,693.34 | 2,895 |
| 2025-06-25 | 10,975.00 | 11,000.00 | 10,675.00 | 10,775.00 | 10,474.61 | 2,794 |
| 2025-06-24 | 10,975.00 | 11,175.00 | 10,975.00 | 10,975.00 | 10,669.03 | 1,209 |
| 2025-06-23 | 11,050.00 | 11,125.00 | 10,950.00 | 11,000.00 | 10,693.34 | 2,372 |
| 2025-06-19 | 11,250.00 | 11,250.00 | 10,575.00 | 10,800.00 | 10,498.91 | 311 |
| 2025-06-18 | 11,250.00 | 11,250.00 | 10,975.00 | 11,100.00 | 10,790.55 | 3,206 |
| 2025-06-17 | 11,375.00 | 11,450.00 | 11,175.00 | 11,175.00 | 10,863.46 | 4,232 |
| 2025-06-13 | 11,075.00 | 11,200.00 | 10,925.00 | 10,975.00 | 10,669.03 | 2,518 |
| 2025-06-12 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 10,741.94 | 5,011 |
| 2025-06-11 | 11,100.00 | 11,150.00 | 10,950.00 | 11,025.00 | 10,717.64 | 5,287 |
| 2025-06-10 | 11,025.00 | 11,150.00 | 10,925.00 | 11,100.00 | 10,790.55 | 6,022 |
| 2025-06-09 | 10,925.00 | 11,050.00 | 10,850.00 | 11,000.00 | 10,693.34 | 2,488 |
| 2025-06-06 | 10,850.00 | 10,925.00 | 10,800.00 | 10,900.00 | 10,596.12 | 5,752 |
| 2025-06-05 | 11,025.00 | 11,050.00 | 10,775.00 | 10,850.00 | 10,547.52 | 2,841 |
| 2025-06-04 | 11,325.00 | 11,400.00 | 10,975.00 | 11,000.00 | 10,693.34 | 3,539 |
| 2025-06-03 | 10,900.00 | 11,275.00 | 10,900.00 | 11,250.00 | 10,936.37 | 19,831 |
| 2025-06-02 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,596.12 | 4,529 |
| 2025-05-30 | 11,175.00 | 11,350.00 | 11,050.00 | 11,100.00 | 10,790.55 | 3,685 |
| 2025-05-29 | 10,950.00 | 11,300.00 | 10,950.00 | 11,175.00 | 10,863.46 | 5,111 |
| 2025-05-28 | 11,175.00 | 11,250.00 | 11,100.00 | 11,175.00 | 10,863.46 | 33,346 |
| 2025-05-27 | 10,975.00 | 11,175.00 | 10,950.00 | 11,175.00 | 10,863.46 | 6,837 |
| 2025-05-26 | 10,850.00 | 11,375.00 | 10,850.00 | 11,000.00 | 10,693.34 | 1,308 |
| 2025-05-23 | 10,925.00 | 11,100.00 | 10,900.00 | 11,075.00 | 10,766.24 | 8,163 |
| 2025-05-22 | 10,900.00 | 11,100.00 | 10,850.00 | 11,050.00 | 10,741.94 | 7,402 |
| 2025-05-21 | 10,925.00 | 11,075.00 | 10,850.00 | 10,950.00 | 10,644.73 | 9,300 |
| 2025-05-20 | 10,950.00 | 11,050.00 | 10,825.00 | 11,025.00 | 10,717.64 | 14,218 |
| 2025-05-19 | 10,850.00 | 10,925.00 | 10,625.00 | 10,875.00 | 10,571.82 | 3,734 |
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.