Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 13,450.00 | 13,450.00 | 12,000.00 | 12,250.00 | 11,641.91 | 2,399 |
| 2024-11-13 | 13,050.00 | 13,175.00 | 12,600.00 | 13,000.00 | 12,354.68 | 5,070 |
| 2024-11-12 | 13,100.00 | 13,250.00 | 12,775.00 | 13,050.00 | 12,402.20 | 4,798 |
| 2024-11-11 | 13,175.00 | 13,675.00 | 12,950.00 | 13,050.00 | 12,174.57 | 700 |
| 2024-11-08 | 13,500.00 | 13,500.00 | 13,150.00 | 13,250.00 | 12,361.15 | 738 |
| 2024-11-07 | 13,000.00 | 13,625.00 | 13,000.00 | 13,350.00 | 12,454.44 | 2,179 |
| 2024-11-06 | 13,525.00 | 13,525.00 | 13,250.00 | 13,375.00 | 12,477.77 | 376 |
| 2024-11-05 | 13,900.00 | 13,900.00 | 13,250.00 | 13,325.00 | 12,431.12 | 835 |
| 2024-11-04 | 13,550.00 | 13,625.00 | 12,750.00 | 13,575.00 | 12,664.35 | 888 |
| 2024-11-01 | 13,350.00 | 13,575.00 | 13,225.00 | 13,250.00 | 12,361.15 | 631 |
| 2024-10-31 | 13,725.00 | 13,725.00 | 13,175.00 | 13,275.00 | 12,384.47 | 1,047 |
| 2024-10-30 | 13,650.00 | 13,650.00 | 13,125.00 | 13,425.00 | 12,524.41 | 549 |
| 2024-10-29 | 13,750.00 | 13,750.00 | 13,250.00 | 13,350.00 | 12,454.44 | 1,242 |
| 2024-10-28 | 14,000.00 | 14,000.00 | 13,450.00 | 13,450.00 | 12,547.74 | 2,583 |
| 2024-10-25 | 13,850.00 | 13,950.00 | 13,650.00 | 13,675.00 | 12,757.64 | 629 |
| 2024-10-24 | 13,875.00 | 13,875.00 | 13,600.00 | 13,675.00 | 12,757.64 | 345 |
| 2024-10-23 | 13,850.00 | 13,875.00 | 13,525.00 | 13,875.00 | 12,944.23 | 633 |
| 2024-10-22 | 13,875.00 | 13,975.00 | 13,725.00 | 13,725.00 | 12,804.29 | 1,477 |
| 2024-10-21 | 13,900.00 | 13,900.00 | 13,550.00 | 13,625.00 | 12,711.00 | 4,040 |
| 2024-10-18 | 13,600.00 | 13,750.00 | 13,475.00 | 13,650.00 | 12,734.32 | 1,337 |
| 2024-10-17 | 13,375.00 | 13,650.00 | 13,375.00 | 13,575.00 | 12,664.35 | 993 |
| 2024-10-16 | 13,300.00 | 13,425.00 | 13,250.00 | 13,400.00 | 12,501.09 | 832 |
| 2024-10-15 | 13,000.00 | 13,300.00 | 12,975.00 | 13,250.00 | 12,361.15 | 1,226 |
| 2024-10-14 | 13,100.00 | 13,125.00 | 12,600.00 | 13,050.00 | 12,174.57 | 1,015 |
| 2024-10-10 | 13,025.00 | 13,300.00 | 13,025.00 | 13,075.00 | 12,197.89 | 12,307 |
| 2024-10-09 | 13,450.00 | 13,450.00 | 13,050.00 | 13,175.00 | 12,291.18 | 1,144 |
| 2024-10-08 | 13,450.00 | 13,575.00 | 13,275.00 | 13,550.00 | 12,641.03 | 507 |
| 2024-10-07 | 13,675.00 | 13,875.00 | 13,425.00 | 13,450.00 | 12,547.74 | 1,148 |
| 2024-10-04 | 13,925.00 | 13,925.00 | 13,675.00 | 13,675.00 | 12,757.64 | 977 |
| 2024-10-03 | 13,950.00 | 13,950.00 | 13,700.00 | 13,800.00 | 12,874.26 | 626 |
| 2024-10-02 | 14,575.00 | 14,575.00 | 14,025.00 | 14,075.00 | 13,130.81 | 963 |
| 2024-10-01 | 13,775.00 | 14,375.00 | 13,650.00 | 14,350.00 | 13,387.36 | 1,172 |
| 2024-09-30 | 13,975.00 | 13,975.00 | 13,500.00 | 13,750.00 | 12,827.61 | 744 |
| 2024-09-27 | 14,250.00 | 14,300.00 | 13,950.00 | 14,050.00 | 13,107.49 | 1,187 |
| 2024-09-26 | 14,375.00 | 14,900.00 | 14,250.00 | 14,250.00 | 13,294.07 | 2,667 |
| 2024-09-25 | 14,000.00 | 14,050.00 | 13,725.00 | 14,000.00 | 13,060.84 | 497 |
| 2024-09-24 | 14,300.00 | 14,400.00 | 14,025.00 | 14,175.00 | 13,224.10 | 509 |
| 2024-09-23 | 14,050.00 | 14,200.00 | 14,025.00 | 14,175.00 | 13,224.10 | 813 |
| 2024-09-20 | 14,000.00 | 14,100.00 | 13,750.00 | 14,050.00 | 13,107.49 | 469 |
| 2024-09-19 | 14,000.00 | 14,225.00 | 13,975.00 | 14,200.00 | 13,247.42 | 768 |
| 2024-09-18 | 13,900.00 | 14,025.00 | 13,750.00 | 13,925.00 | 12,990.87 | 880 |
| 2024-09-17 | 13,950.00 | 13,950.00 | 13,550.00 | 13,900.00 | 12,967.55 | 2,936 |
| 2024-09-16 | 14,500.00 | 14,500.00 | 14,275.00 | 14,350.00 | 13,387.36 | 2,399 |
| 2024-09-13 | 14,850.00 | 14,850.00 | 14,325.00 | 14,475.00 | 13,503.98 | 1,043 |
| 2024-09-12 | 14,075.00 | 14,375.00 | 14,050.00 | 14,250.00 | 13,294.07 | 1,597 |
| 2024-09-11 | 13,900.00 | 14,300.00 | 13,900.00 | 14,050.00 | 13,107.49 | 966 |
| 2024-09-10 | 13,950.00 | 14,050.00 | 13,575.00 | 13,975.00 | 13,037.52 | 1,096 |
| 2024-09-09 | 13,975.00 | 13,975.00 | 13,675.00 | 13,950.00 | 13,014.19 | 2,626 |
| 2024-09-06 | 14,825.00 | 14,825.00 | 14,225.00 | 14,400.00 | 13,434.01 | 3,252 |
| 2024-09-05 | 14,900.00 | 14,900.00 | 14,300.00 | 14,475.00 | 13,503.98 | 7,502 |
| 2024-09-04 | 14,550.00 | 14,700.00 | 14,425.00 | 14,550.00 | 13,573.94 | 2,314 |
| 2024-09-03 | 14,150.00 | 14,550.00 | 14,150.00 | 14,475.00 | 13,503.98 | 1,317 |
| 2024-09-02 | 14,600.00 | 14,800.00 | 13,700.00 | 14,375.00 | 13,410.68 | 703 |
| 2024-08-30 | 14,075.00 | 14,400.00 | 14,050.00 | 14,175.00 | 13,224.10 | 727 |
| 2024-08-29 | 13,750.00 | 14,025.00 | 13,750.00 | 13,950.00 | 13,014.19 | 2,590 |
| 2024-08-28 | 14,075.00 | 14,225.00 | 13,975.00 | 14,100.00 | 13,154.13 | 2,624 |
| 2024-08-27 | 13,625.00 | 14,200.00 | 13,625.00 | 14,000.00 | 13,060.84 | 1,230 |
| 2024-08-26 | 14,000.00 | 14,075.00 | 13,675.00 | 13,725.00 | 12,804.29 | 606 |
| 2024-08-23 | 13,450.00 | 13,800.00 | 13,325.00 | 13,800.00 | 12,874.26 | 517 |
| 2024-08-22 | 13,900.00 | 13,900.00 | 13,425.00 | 13,450.00 | 12,547.74 | 1,751 |
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.