Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 11,775.00 | 11,900.00 | 11,350.00 | 11,475.00 | 10,905.38 | 1,429 |
| 2025-02-11 | 11,850.00 | 11,900.00 | 11,350.00 | 11,550.00 | 10,976.66 | 6,891 |
| 2025-02-10 | 11,600.00 | 11,700.00 | 11,475.00 | 11,600.00 | 11,024.17 | 1,097 |
| 2025-02-07 | 11,250.00 | 11,725.00 | 11,250.00 | 11,625.00 | 11,047.93 | 4,558 |
| 2025-02-06 | 11,325.00 | 11,800.00 | 11,300.00 | 11,525.00 | 10,952.90 | 1,920 |
| 2025-02-05 | 11,725.00 | 11,725.00 | 11,375.00 | 11,575.00 | 11,000.42 | 1,130 |
| 2025-02-04 | 11,100.00 | 11,600.00 | 10,950.00 | 11,575.00 | 11,000.42 | 818 |
| 2025-02-03 | 11,375.00 | 11,525.00 | 10,925.00 | 11,400.00 | 10,834.10 | 2,004 |
| 2025-01-31 | 10,850.00 | 11,975.00 | 10,850.00 | 11,425.00 | 10,857.86 | 13,185 |
| 2025-01-30 | 11,100.00 | 11,525.00 | 11,100.00 | 11,375.00 | 10,810.34 | 4,368 |
| 2025-01-29 | 11,000.00 | 11,375.00 | 10,975.00 | 11,200.00 | 10,644.03 | 2,141 |
| 2025-01-28 | 11,575.00 | 11,975.00 | 10,875.00 | 10,925.00 | 10,382.68 | 2,704 |
| 2025-01-27 | 11,175.00 | 11,175.00 | 10,875.00 | 11,050.00 | 10,501.48 | 12,152 |
| 2025-01-24 | 11,300.00 | 11,825.00 | 10,700.00 | 11,175.00 | 10,620.27 | 20,725 |
| 2025-01-23 | 11,175.00 | 11,350.00 | 11,000.00 | 11,125.00 | 10,572.75 | 1,157 |
| 2025-01-22 | 11,475.00 | 11,600.00 | 11,150.00 | 11,250.00 | 10,691.55 | 956 |
| 2025-01-21 | 11,550.00 | 11,575.00 | 11,125.00 | 11,325.00 | 10,762.83 | 5,459 |
| 2025-01-20 | 11,425.00 | 11,575.00 | 11,200.00 | 11,375.00 | 10,810.34 | 331 |
| 2025-01-17 | 11,425.00 | 12,000.00 | 11,350.00 | 11,400.00 | 10,834.10 | 9,548 |
| 2025-01-16 | 12,025.00 | 12,050.00 | 11,575.00 | 11,600.00 | 11,024.17 | 3,162 |
| 2025-01-15 | 11,525.00 | 12,025.00 | 11,500.00 | 11,950.00 | 11,356.80 | 2,392 |
| 2025-01-14 | 11,950.00 | 11,950.00 | 11,550.00 | 11,800.00 | 11,214.25 | 1,069 |
| 2025-01-13 | 11,775.00 | 11,875.00 | 11,000.00 | 11,700.00 | 11,119.21 | 1,406 |
| 2025-01-10 | 11,700.00 | 11,975.00 | 11,550.00 | 11,750.00 | 11,166.73 | 2,172 |
| 2025-01-09 | 11,475.00 | 12,000.00 | 11,475.00 | 11,875.00 | 11,285.52 | 915 |
| 2025-01-08 | 11,800.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,024.17 | 1,362 |
| 2025-01-07 | 11,300.00 | 11,625.00 | 11,250.00 | 11,600.00 | 11,024.17 | 2,672 |
| 2025-01-06 | 11,300.00 | 11,725.00 | 11,200.00 | 11,425.00 | 10,857.86 | 4,234 |
| 2025-01-03 | 11,500.00 | 11,500.00 | 11,075.00 | 11,300.00 | 10,739.07 | 3,199 |
| 2025-01-02 | 10,950.00 | 11,450.00 | 10,850.00 | 11,325.00 | 10,762.83 | 3,014 |
| 2024-12-30 | 11,300.00 | 11,350.00 | 10,925.00 | 11,000.00 | 10,453.96 | 14,686 |
| 2024-12-27 | 11,200.00 | 11,575.00 | 11,100.00 | 11,225.00 | 10,667.79 | 4,696 |
| 2024-12-26 | 11,200.00 | 11,600.00 | 11,075.00 | 11,275.00 | 10,715.31 | 1,085 |
| 2024-12-24 | 11,650.00 | 11,650.00 | 11,000.00 | 11,275.00 | 10,715.31 | 459 |
| 2024-12-23 | 11,325.00 | 11,325.00 | 11,125.00 | 11,300.00 | 10,739.07 | 792 |
| 2024-12-20 | 11,250.00 | 11,400.00 | 10,875.00 | 11,350.00 | 10,786.58 | 4,274 |
| 2024-12-19 | 11,425.00 | 11,750.00 | 11,000.00 | 11,250.00 | 10,691.55 | 1,412 |
| 2024-12-18 | 11,975.00 | 12,150.00 | 11,350.00 | 11,425.00 | 10,857.86 | 3,077 |
| 2024-12-17 | 11,375.00 | 11,700.00 | 11,375.00 | 11,550.00 | 10,976.66 | 4,186 |
| 2024-12-16 | 11,400.00 | 11,825.00 | 11,400.00 | 11,425.00 | 10,857.86 | 1,512 |
| 2024-12-13 | 11,350.00 | 11,925.00 | 11,250.00 | 11,400.00 | 10,834.10 | 2,424 |
| 2024-12-12 | 11,825.00 | 11,850.00 | 11,200.00 | 11,375.00 | 10,810.34 | 9,679 |
| 2024-12-11 | 11,725.00 | 11,825.00 | 11,450.00 | 11,800.00 | 11,214.25 | 636 |
| 2024-12-10 | 11,675.00 | 11,800.00 | 11,450.00 | 11,750.00 | 11,166.73 | 1,860 |
| 2024-12-09 | 11,025.00 | 11,675.00 | 10,650.00 | 11,600.00 | 11,024.17 | 3,840 |
| 2024-12-06 | 11,475.00 | 12,050.00 | 11,225.00 | 11,250.00 | 10,691.55 | 5,163 |
| 2024-12-05 | 12,225.00 | 12,400.00 | 11,625.00 | 11,675.00 | 11,095.45 | 1,883 |
| 2024-12-04 | 12,400.00 | 12,450.00 | 11,750.00 | 11,775.00 | 11,190.49 | 1,751 |
| 2024-12-03 | 12,450.00 | 12,450.00 | 11,850.00 | 12,100.00 | 11,499.35 | 1,700 |
| 2024-12-02 | 12,600.00 | 12,600.00 | 11,750.00 | 12,000.00 | 11,404.32 | 1,351 |
| 2024-11-29 | 11,850.00 | 12,475.00 | 11,825.00 | 12,150.00 | 11,546.87 | 794 |
| 2024-11-28 | 12,000.00 | 12,575.00 | 11,475.00 | 11,950.00 | 11,356.80 | 688 |
| 2024-11-27 | 12,400.00 | 12,400.00 | 11,950.00 | 12,000.00 | 11,404.32 | 5,585 |
| 2024-11-26 | 12,625.00 | 12,800.00 | 11,950.00 | 12,100.00 | 11,499.35 | 859 |
| 2024-11-25 | 12,400.00 | 12,400.00 | 12,100.00 | 12,350.00 | 11,736.94 | 718 |
| 2024-11-22 | 12,250.00 | 12,700.00 | 12,225.00 | 12,350.00 | 11,736.94 | 928 |
| 2024-11-21 | 12,000.00 | 12,500.00 | 11,675.00 | 12,300.00 | 11,689.43 | 894 |
| 2024-11-20 | 11,900.00 | 12,400.00 | 11,850.00 | 12,175.00 | 11,570.63 | 1,121 |
| 2024-11-19 | 13,000.00 | 13,200.00 | 12,075.00 | 12,225.00 | 11,618.15 | 6,083 |
| 2024-11-15 | 12,450.00 | 12,950.00 | 12,100.00 | 12,775.00 | 12,140.85 | 2,376 |
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.