Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 10,850.00 | 10,925.00 | 10,625.00 | 10,875.00 | 10,571.82 | 3,734 |
| 2025-05-16 | 10,450.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,401.70 | 4,602 |
| 2025-05-15 | 10,200.00 | 10,425.00 | 10,125.00 | 10,425.00 | 10,134.37 | 14,963 |
| 2025-05-14 | 10,325.00 | 10,375.00 | 10,150.00 | 10,175.00 | 9,891.34 | 10,403 |
| 2025-05-13 | 10,025.00 | 10,450.00 | 9,910.00 | 10,400.00 | 10,110.06 | 14,404 |
| 2025-05-12 | 10,350.00 | 10,350.00 | 10,100.00 | 10,225.00 | 9,939.94 | 4,605 |
| 2025-05-09 | 10,075.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,061.46 | 13,711 |
| 2025-05-08 | 10,025.00 | 10,150.00 | 9,820.00 | 10,000.00 | 9,721.21 | 19,971 |
| 2025-05-07 | 10,375.00 | 10,400.00 | 9,960.00 | 10,075.00 | 9,794.12 | 15,574 |
| 2025-05-06 | 10,400.00 | 10,600.00 | 10,325.00 | 10,525.00 | 10,231.58 | 13,970 |
| 2025-05-05 | 10,400.00 | 10,675.00 | 10,275.00 | 10,400.00 | 10,110.06 | 6,163 |
| 2025-04-30 | 10,800.00 | 11,025.00 | 10,525.00 | 10,950.00 | 10,644.73 | 9,939 |
| 2025-04-29 | 11,350.00 | 11,350.00 | 10,850.00 | 10,925.00 | 10,382.68 | 6,348 |
| 2025-04-28 | 12,075.00 | 12,075.00 | 10,600.00 | 11,275.00 | 10,715.31 | 36,651 |
| 2025-04-25 | 13,550.00 | 13,550.00 | 11,725.00 | 12,000.00 | 11,404.32 | 56,678 |
| 2025-04-24 | 14,175.00 | 14,300.00 | 14,000.00 | 14,075.00 | 13,376.32 | 4,338 |
| 2025-04-23 | 13,450.00 | 14,000.00 | 13,325.00 | 13,775.00 | 13,091.21 | 2,793 |
| 2025-04-22 | 12,900.00 | 13,450.00 | 12,900.00 | 13,375.00 | 12,711.06 | 2,002 |
| 2025-04-21 | 13,125.00 | 13,125.00 | 11,875.00 | 12,875.00 | 12,235.88 | 5,119 |
| 2025-04-16 | 13,850.00 | 14,050.00 | 13,125.00 | 13,150.00 | 12,497.23 | 5,280 |
| 2025-04-15 | 14,025.00 | 14,025.00 | 13,750.00 | 13,875.00 | 13,186.24 | 1,410 |
| 2025-04-14 | 14,950.00 | 15,375.00 | 13,775.00 | 14,225.00 | 13,518.87 | 2,668 |
| 2025-04-11 | 15,375.00 | 15,500.00 | 14,600.00 | 15,000.00 | 14,255.40 | 3,918 |
| 2025-04-10 | 15,000.00 | 15,175.00 | 14,500.00 | 15,150.00 | 14,397.95 | 3,936 |
| 2025-04-09 | 14,325.00 | 14,700.00 | 14,000.00 | 14,700.00 | 13,970.29 | 5,110 |
| 2025-04-08 | 14,550.00 | 14,825.00 | 14,350.00 | 14,350.00 | 13,637.66 | 3,337 |
| 2025-04-07 | 14,350.00 | 14,750.00 | 14,175.00 | 14,250.00 | 13,542.63 | 4,186 |
| 2025-04-04 | 14,750.00 | 14,875.00 | 14,225.00 | 14,725.00 | 13,994.05 | 3,299 |
| 2025-04-03 | 14,850.00 | 15,150.00 | 14,850.00 | 15,000.00 | 14,255.40 | 1,885 |
| 2025-04-01 | 14,700.00 | 15,150.00 | 14,700.00 | 14,850.00 | 14,112.84 | 3,437 |
| 2025-03-31 | 14,625.00 | 14,850.00 | 14,500.00 | 14,725.00 | 13,994.05 | 2,938 |
| 2025-03-28 | 14,875.00 | 14,950.00 | 14,725.00 | 14,900.00 | 14,160.36 | 5,106 |
| 2025-03-27 | 14,475.00 | 14,850.00 | 14,475.00 | 14,825.00 | 14,089.09 | 4,877 |
| 2025-03-26 | 14,275.00 | 14,500.00 | 14,275.00 | 14,500.00 | 13,780.22 | 3,840 |
| 2025-03-25 | 14,100.00 | 14,350.00 | 14,100.00 | 14,250.00 | 13,542.63 | 1,201 |
| 2025-03-21 | 13,950.00 | 14,150.00 | 13,875.00 | 13,875.00 | 13,186.24 | 679 |
| 2025-03-20 | 13,650.00 | 13,975.00 | 13,650.00 | 13,925.00 | 13,233.76 | 590 |
| 2025-03-19 | 13,925.00 | 14,325.00 | 13,850.00 | 13,900.00 | 13,210.00 | 1,554 |
| 2025-03-18 | 13,575.00 | 14,050.00 | 13,575.00 | 13,925.00 | 13,233.76 | 1,966 |
| 2025-03-17 | 13,375.00 | 13,475.00 | 13,250.00 | 13,350.00 | 12,687.30 | 4,087 |
| 2025-03-14 | 13,175.00 | 13,475.00 | 13,175.00 | 13,450.00 | 12,782.34 | 6,463 |
| 2025-03-13 | 13,250.00 | 13,375.00 | 13,075.00 | 13,250.00 | 12,592.27 | 1,464 |
| 2025-03-12 | 13,175.00 | 13,325.00 | 12,975.00 | 13,250.00 | 12,592.27 | 1,013 |
| 2025-03-11 | 13,300.00 | 13,325.00 | 13,150.00 | 13,275.00 | 12,616.03 | 1,347 |
| 2025-03-10 | 13,325.00 | 13,375.00 | 13,150.00 | 13,275.00 | 12,616.03 | 5,370 |
| 2025-03-07 | 13,200.00 | 13,500.00 | 13,075.00 | 13,275.00 | 12,616.03 | 1,325 |
| 2025-03-06 | 13,075.00 | 13,450.00 | 13,050.00 | 13,225.00 | 12,568.51 | 3,201 |
| 2025-03-05 | 13,175.00 | 13,400.00 | 12,775.00 | 13,300.00 | 12,639.79 | 1,888 |
| 2025-02-28 | 13,100.00 | 13,200.00 | 12,900.00 | 13,175.00 | 12,520.99 | 1,397 |
| 2025-02-27 | 12,375.00 | 13,300.00 | 12,375.00 | 13,125.00 | 12,473.47 | 5,351 |
| 2025-02-26 | 13,500.00 | 13,500.00 | 12,850.00 | 12,875.00 | 12,235.88 | 2,446 |
| 2025-02-25 | 13,100.00 | 13,325.00 | 12,950.00 | 13,075.00 | 12,425.96 | 3,394 |
| 2025-02-24 | 12,900.00 | 13,100.00 | 12,700.00 | 12,925.00 | 12,283.40 | 11,046 |
| 2025-02-21 | 12,675.00 | 13,200.00 | 12,675.00 | 13,125.00 | 12,473.47 | 6,924 |
| 2025-02-20 | 12,925.00 | 13,125.00 | 12,550.00 | 12,900.00 | 12,259.64 | 6,258 |
| 2025-02-19 | 13,650.00 | 13,650.00 | 12,875.00 | 12,925.00 | 12,283.40 | 4,783 |
| 2025-02-18 | 12,275.00 | 13,475.00 | 12,275.00 | 13,350.00 | 12,687.30 | 28,807 |
| 2025-02-17 | 11,750.00 | 12,125.00 | 11,600.00 | 11,800.00 | 11,214.25 | 1,020 |
| 2025-02-14 | 11,425.00 | 11,775.00 | 11,325.00 | 11,675.00 | 11,095.45 | 4,282 |
| 2025-02-13 | 11,525.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,119.21 | 4,007 |
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.