NYSE:AGRO | Historical Stock Price | Adecoagro S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.43$4.75$6.58$9.12$12.63$17.502011-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$10.38$10.38424,000——
2016-12-29$10.29$10.29259,000——
2016-12-28$10.17$10.17498,600——
2016-12-27$10.23$10.23277,800——
2016-12-23$10.14$10.14322,300——
2016-12-22$10.21$10.21479,800——
2016-12-21$10.42$10.42318,600——
2016-12-20$10.30$10.30379,500——
2016-12-19$9.99$9.99451,600——
2016-12-16$10.13$10.13277,600——
2016-12-15$10.18$10.18230,400——
2016-12-14$10.14$10.14469,900——
2016-12-13$10.30$10.30324,500——
2016-12-12$10.32$10.32205,400——
2016-12-09$10.36$10.36202,400——
2016-12-08$10.32$10.32286,700——
2016-12-07$10.39$10.39139,000——
2016-12-06$10.49$10.49216,300——
2016-12-05$10.52$10.52275,400——
2016-12-02$10.60$10.60298,900——
2016-12-01$10.74$10.74546,800——
2016-11-30$10.98$10.98414,200——
2016-11-29$11.06$11.06187,100——
2016-11-28$11.08$11.08237,600——
2016-11-25$11.08$11.08136,000——
2016-11-23$10.94$10.94632,700——
2016-11-22$10.84$10.84331,200——
2016-11-21$10.76$10.76186,600——
2016-11-18$10.61$10.61287,600——
2016-11-17$10.72$10.72282,600——
2016-11-16$10.73$10.73384,900——
2016-11-15$10.68$10.68591,600——
2016-11-14$9.86$9.86435,500——
2016-11-11$10.00$10.00542,700——
2016-11-10$10.22$10.22523,900——
2016-11-09$10.52$10.52299,300——
2016-11-08$10.59$10.59283,200——
2016-11-07$10.64$10.64253,500——
2016-11-04$10.46$10.46205,100——
2016-11-03$10.55$10.55207,100——
2016-11-02$10.64$10.64343,400——
2016-11-01$10.80$10.80372,600——
2016-10-31$11.00$11.00182,100——
2016-10-28$11.02$11.02188,100——
2016-10-27$11.11$11.11128,100——
2016-10-26$11.12$11.12352,200——
2016-10-25$11.37$11.37302,500——
2016-10-24$11.28$11.28162,400——
2016-10-21$11.28$11.28265,000——
2016-10-20$11.30$11.30181,500——
2016-10-19$11.41$11.41293,300——
2016-10-18$11.41$11.41276,900——
2016-10-17$11.35$11.35404,100——
2016-10-14$11.36$11.36210,300——
2016-10-13$11.29$11.29196,100——
2016-10-12$11.37$11.37345,200——
2016-10-11$11.45$11.45320,700——
2016-10-10$11.60$11.60454,400——
2016-10-07$11.50$11.50233,400——
2016-10-06$11.40$11.40482,600——
2016-10-05$11.34$11.34431,800——
2016-10-04$11.32$11.32562,500——
2016-10-03$11.42$11.42694,000——
2016-09-30$11.41$11.41877,300——
2016-09-29$11.19$11.19262,500——
2016-09-28$11.19$11.19357,800——
2016-09-27$10.96$10.96430,100——
2016-09-26$10.88$10.88309,300——
2016-09-23$10.97$10.97288,900——
2016-09-22$11.03$11.03434,900——
2016-09-21$10.85$10.85663,800——
2016-09-20$10.95$10.95788,400——
2016-09-19$11.04$11.04750,800——
2016-09-16$10.76$10.761,487,300——
2016-09-15$10.68$10.68578,700——
2016-09-14$10.62$10.62506,300——
2016-09-13$10.48$10.48642,300——
2016-09-12$10.83$10.83431,700——
2016-09-09$10.76$10.76811,300——
2016-09-08$11.21$11.211,788,600——
2016-09-07$11.10$11.101,113,500——
2016-09-06$10.60$10.60681,700——
2016-09-02$10.37$10.37473,100——
2016-09-01$10.23$10.23536,100——
2016-08-31$10.05$10.05816,100——
2016-08-30$9.87$9.871,192,100——
2016-08-29$9.69$9.69545,900——
2016-08-26$9.50$9.50607,100——
2016-08-25$9.63$9.63282,800——
2016-08-24$9.65$9.65331,300——
2016-08-23$9.77$9.77276,700——
2016-08-22$9.77$9.77640,300——
2016-08-19$9.73$9.73337,500——
2016-08-18$9.75$9.75384,300——
2016-08-17$9.79$9.79829,300——
2016-08-16$9.96$9.96295,600——
2016-08-15$10.05$10.05274,400——
2016-08-12$10.14$10.14570,000——
2016-08-11$9.98$9.98607,800——
2016-08-10$10.09$10.09147,800——
2016-08-09$10.19$10.19205,500——
2016-08-08$10.24$10.24288,900——
2016-08-05$10.36$10.36232,500——
2016-08-04$10.34$10.34506,100——
2016-08-03$10.26$10.26416,000——
2016-08-02$10.38$10.38505,200——
2016-08-01$10.64$10.64502,200——
2016-07-29$10.96$10.96351,700——
2016-07-28$10.73$10.73254,700——
2016-07-27$10.82$10.82506,200——
2016-07-26$10.94$10.94174,900——
2016-07-25$11.08$11.08230,000——
2016-07-22$11.19$11.19402,000——
2016-07-21$11.22$11.22534,300——
2016-07-20$10.85$10.85420,900——
2016-07-19$10.71$10.71319,800——
2016-07-18$10.86$10.86306,100——
2016-07-15$11.01$11.01562,800——
2016-07-14$10.96$10.96182,200——
2016-07-13$10.85$10.85234,400——
2016-07-12$10.87$10.87357,000——
2016-07-11$10.82$10.82554,500——
2016-07-08$10.98$10.98335,100——
2016-07-07$10.74$10.74305,300——
2016-07-06$10.75$10.75308,200——
2016-07-05$11.07$11.07328,300——
2016-07-01$11.15$11.15293,000——
2016-06-30$10.97$10.97737,400——
2016-06-29$10.65$10.65552,100——
2016-06-28$10.49$10.49376,200——
2016-06-27$10.43$10.43657,400——
2016-06-24$10.76$10.76454,400——
2016-06-23$11.30$11.30462,300——
2016-06-22$11.18$11.18326,700——
2016-06-21$11.22$11.22208,000——
2016-06-20$11.29$11.29365,300——
2016-06-17$11.23$11.23700,500——
2016-06-16$11.38$11.38720,100——
2016-06-15$11.22$11.22513,600——
2016-06-14$10.96$10.96434,500——
2016-06-13$11.13$11.13264,800——
2016-06-10$11.18$11.18257,000——
2016-06-09$11.42$11.42237,500——
2016-06-08$11.53$11.53678,800——
2016-06-07$11.56$11.56397,100——
2016-06-06$11.40$11.40228,200——
2016-06-03$11.49$11.49694,800——
2016-06-02$11.64$11.64862,100——
2016-06-01$11.32$11.322,341,400——
2016-05-31$11.38$11.381,437,300——
2016-05-27$11.09$11.09400,100——
2016-05-26$11.00$11.00431,800——
2016-05-25$10.97$10.97854,100——
2016-05-24$10.76$10.76938,200——
2016-05-23$10.69$10.69501,400——
2016-05-20$10.23$10.23584,600——
2016-05-19$10.15$10.15458,800——
2016-05-18$10.41$10.41348,500——
2016-05-17$10.37$10.37259,600——
2016-05-16$10.61$10.61394,800——
2016-05-13$10.59$10.59462,500——
2016-05-12$11.09$11.09507,800——
2016-05-11$11.10$11.10473,600——
2016-05-10$10.81$10.81394,000——
2016-05-09$10.60$10.60383,500——
2016-05-06$10.61$10.61303,700——
2016-05-05$10.50$10.50468,800——
2016-05-04$10.32$10.32325,800——
2016-05-03$10.27$10.271,102,600——
2016-05-02$10.42$10.42792,300——
2016-04-29$10.66$10.66540,600——
2016-04-28$10.94$10.94768,000——
2016-04-27$10.90$10.90558,000——
2016-04-26$10.93$10.932,344,900——
2016-04-25$11.00$11.00837,200——
2016-04-22$11.26$11.26656,500——
2016-04-21$11.15$11.15456,900——
2016-04-20$11.37$11.37514,500——
2016-04-19$11.59$11.591,180,700——
2016-04-18$11.28$11.28598,900——
2016-04-15$11.23$11.23405,700——
2016-04-14$11.23$11.23604,500——
2016-04-13$11.14$11.14894,700——
2016-04-12$11.15$11.15673,800——
2016-04-11$10.90$10.90422,100——
2016-04-08$11.03$11.03549,700——
2016-04-07$10.83$10.83654,200——
2016-04-06$11.00$11.00559,400——
2016-04-05$11.12$11.12991,100——
2016-04-04$11.27$11.27486,800——
2016-04-01$11.45$11.45257,200——
2016-03-31$11.55$11.55696,900——
2016-03-30$11.69$11.69844,000——
2016-03-29$11.59$11.59886,900——
2016-03-28$11.56$11.56420,100——
2016-03-24$11.61$11.61946,000——
2016-03-23$11.60$11.601,029,400——
2016-03-22$11.39$11.393,866,000——
2016-03-21$12.57$12.57419,200——
2016-03-18$12.42$12.42834,300——
2016-03-17$12.86$12.86355,800——
2016-03-16$12.83$12.83152,500——
2016-03-15$12.72$12.72313,000——
2016-03-14$12.91$12.91368,300——
2016-03-11$13.08$13.08366,900——
2016-03-10$12.87$12.87495,400——
2016-03-09$12.89$12.89344,600——
2016-03-08$13.14$13.14243,500——
2016-03-07$13.19$13.19275,900——
2016-03-04$13.01$13.01447,800——
2016-03-03$13.08$13.08362,000——
2016-03-02$13.22$13.22388,000——
2016-03-01$13.09$13.09453,000——
2016-02-29$13.04$13.04433,300——
2016-02-26$12.90$12.90425,500——
2016-02-25$13.23$13.23255,300——
2016-02-24$12.89$12.89450,100——
2016-02-23$12.99$12.99296,400——
2016-02-22$13.06$13.06758,500——
2016-02-19$12.91$12.91336,200——
2016-02-18$13.04$13.04833,600——
2016-02-17$12.90$12.90788,200——
2016-02-16$12.34$12.34716,800——
2016-02-12$11.91$11.91541,800——
2016-02-11$11.14$11.14430,600——
2016-02-10$11.21$11.21454,800——
2016-02-09$11.55$11.55228,600——
2016-02-08$11.51$11.51176,400——
2016-02-05$11.65$11.65257,800——
2016-02-04$11.63$11.63314,300——
2016-02-03$11.32$11.32217,300——
2016-02-02$11.82$11.82329,300——
2016-02-01$11.97$11.97143,200——
2016-01-29$11.92$11.92364,200——
2016-01-28$11.69$11.69289,800——
2016-01-27$11.56$11.56390,900——
2016-01-26$11.64$11.64276,100——
2016-01-25$11.54$11.54204,800——
2016-01-22$11.56$11.56328,200——
2016-01-21$11.12$11.12162,700——
2016-01-20$11.03$11.03227,400——
2016-01-19$11.09$11.09215,300——
2016-01-15$11.35$11.35308,000——
2016-01-14$11.80$11.80278,400——
2016-01-13$12.00$12.00490,000——
2016-01-12$11.85$11.85270,200——
2016-01-11$11.61$11.61465,900——
2016-01-08$11.70$11.70364,500——
2016-01-07$11.59$11.59561,600——
2016-01-06$11.75$11.75703,200——
2016-01-05$11.84$11.84395,500——
2016-01-04$11.91$11.91228,400——