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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.80$6.80138,200——
2020-12-30$6.59$6.59216,200——
2020-12-29$6.52$6.52203,800——
2020-12-28$6.27$6.27155,500——
2020-12-24$6.00$6.0047,500——
2020-12-23$6.16$6.16105,000——
2020-12-22$6.15$6.15128,600——
2020-12-21$6.37$6.37234,300——
2020-12-18$6.32$6.32294,600——
2020-12-17$6.11$6.11114,200——
2020-12-16$6.18$6.18182,900——
2020-12-15$6.18$6.18228,800——
2020-12-14$6.12$6.12110,200——
2020-12-11$6.38$6.38215,100——
2020-12-10$6.56$6.56411,300——
2020-12-09$6.42$6.42265,000——
2020-12-08$6.35$6.35148,000——
2020-12-07$6.26$6.26116,400——
2020-12-04$6.32$6.32250,200——
2020-12-03$6.24$6.24173,000——
2020-12-02$6.14$6.14133,800——
2020-12-01$6.04$6.04112,000——
2020-11-30$6.18$6.18195,300——
2020-11-27$6.22$6.22110,400——
2020-11-25$6.14$6.14292,900——
2020-11-24$6.08$6.08564,900——
2020-11-23$6.12$6.12480,800——
2020-11-20$6.03$6.03875,000——
2020-11-19$5.75$5.75287,400——
2020-11-18$5.60$5.60518,600——
2020-11-17$5.45$5.45477,700——
2020-11-16$5.40$5.40444,100——
2020-11-13$5.23$5.23318,900——
2020-11-12$4.99$4.99112,900——
2020-11-11$5.06$5.06136,300——
2020-11-10$5.08$5.08147,500——
2020-11-09$4.84$4.84138,200——
2020-11-06$4.72$4.7271,900——
2020-11-05$4.84$4.8499,800——
2020-11-04$4.60$4.60114,300——
2020-11-03$4.86$4.8665,400——
2020-11-02$4.85$4.85151,700——
2020-10-30$4.84$4.84176,700——
2020-10-29$4.67$4.67179,600——
2020-10-28$4.75$4.75209,500——
2020-10-27$4.80$4.80155,100——
2020-10-26$4.94$4.9498,800——
2020-10-23$4.98$4.98139,800——
2020-10-22$4.96$4.9678,200——
2020-10-21$4.96$4.9655,400——
2020-10-20$4.93$4.93134,400——
2020-10-19$4.91$4.91231,800——
2020-10-16$4.98$4.98112,800——
2020-10-15$4.98$4.98211,900——
2020-10-14$5.00$5.00144,700——
2020-10-13$4.95$4.95104,500——
2020-10-12$4.95$4.95170,400——
2020-10-09$4.91$4.91102,600——
2020-10-08$4.87$4.87301,800——
2020-10-07$4.75$4.75198,800——
2020-10-06$4.75$4.75269,700——
2020-10-05$4.73$4.73356,500——
2020-10-02$4.77$4.77157,700——
2020-10-01$4.79$4.79244,400——
2020-09-30$4.67$4.67148,000——
2020-09-29$4.57$4.57433,600——
2020-09-28$4.66$4.66171,700——
2020-09-25$4.62$4.62176,000——
2020-09-24$4.71$4.71183,000——
2020-09-23$4.70$4.70330,600——
2020-09-22$4.77$4.77177,600——
2020-09-21$4.75$4.75330,400——
2020-09-18$4.93$4.93497,100——
2020-09-17$5.01$5.01110,100——
2020-09-16$5.00$5.00158,400——
2020-09-15$5.05$5.05164,000——
2020-09-14$5.10$5.10139,900——
2020-09-11$5.11$5.11184,400——
2020-09-10$5.15$5.15455,600——
2020-09-09$5.15$5.15408,800——
2020-09-08$5.07$5.07171,200——
2020-09-04$5.15$5.15220,000——
2020-09-03$5.15$5.15188,100——
2020-09-02$5.08$5.08228,400——
2020-09-01$5.17$5.17181,900——
2020-08-31$5.06$5.06380,300——
2020-08-28$5.36$5.36228,500——
2020-08-27$5.15$5.15198,100——
2020-08-26$5.06$5.06239,900——
2020-08-25$5.09$5.09245,800——
2020-08-24$5.00$5.00245,900——
2020-08-21$5.05$5.05350,800——
2020-08-20$4.96$4.96219,600——
2020-08-19$4.95$4.95201,800——
2020-08-18$4.94$4.94170,800——
2020-08-17$4.84$4.84256,100——
2020-08-14$5.07$5.07394,700——
2020-08-13$5.08$5.08677,900——
2020-08-12$4.89$4.89341,000——
2020-08-11$4.66$4.66297,900——
2020-08-10$4.49$4.49249,500——
2020-08-07$4.43$4.4368,300——
2020-08-06$4.46$4.46193,200——
2020-08-05$4.30$4.30772,400——
2020-08-04$4.28$4.28500,900——
2020-08-03$4.32$4.32220,800——
2020-07-31$4.18$4.18185,200——
2020-07-30$4.25$4.25185,200——
2020-07-29$4.40$4.40116,500——
2020-07-28$4.51$4.51137,200——
2020-07-27$4.51$4.51110,800——
2020-07-24$4.49$4.49100,600——
2020-07-23$4.79$4.79259,100——
2020-07-22$4.64$4.64212,900——
2020-07-21$4.47$4.47362,700——
2020-07-20$4.22$4.221,289,600——
2020-07-17$4.23$4.23164,000——
2020-07-16$4.29$4.29207,300——
2020-07-15$4.37$4.37180,300——
2020-07-14$4.30$4.3097,300——
2020-07-13$4.32$4.32214,700——
2020-07-10$4.26$4.26138,400——
2020-07-09$4.16$4.16175,300——
2020-07-08$4.34$4.34337,700——
2020-07-07$4.34$4.34112,200——
2020-07-06$4.46$4.46304,400——
2020-07-02$4.43$4.43182,600——
2020-07-01$4.34$4.34283,900——
2020-06-30$4.34$4.34301,900——
2020-06-29$4.32$4.32263,800——
2020-06-26$4.32$4.32194,000——
2020-06-25$4.42$4.42183,800——
2020-06-24$4.41$4.41208,000——
2020-06-23$4.54$4.54185,500——
2020-06-22$4.58$4.58306,100——
2020-06-19$4.59$4.59261,900——
2020-06-18$4.59$4.59279,900——
2020-06-17$4.63$4.63239,000——
2020-06-16$4.86$4.86582,000——
2020-06-15$4.50$4.50915,400——
2020-06-12$4.66$4.66347,800——
2020-06-11$4.54$4.54785,900——
2020-06-10$4.71$4.71389,700——
2020-06-09$4.96$4.96496,600——
2020-06-08$5.28$5.28769,400——
2020-06-05$4.96$4.96709,400——
2020-06-04$4.57$4.57332,700——
2020-06-03$4.53$4.53476,800——
2020-06-02$4.64$4.64449,600——
2020-06-01$4.36$4.36404,000——
2020-05-29$4.31$4.31612,100——
2020-05-28$4.28$4.28502,800——
2020-05-27$4.23$4.23486,700——
2020-05-26$4.01$4.01836,300——
2020-05-22$4.10$4.10223,000——
2020-05-21$3.91$3.91362,700——
2020-05-20$3.83$3.83173,000——
2020-05-19$3.77$3.77267,700——
2020-05-18$3.81$3.81316,000——
2020-05-15$3.63$3.63634,600——
2020-05-14$3.64$3.64312,900——
2020-05-13$3.64$3.64344,200——
2020-05-12$3.82$3.82341,600——
2020-05-11$3.89$3.89436,800——
2020-05-08$3.77$3.77631,400——
2020-05-07$3.87$3.87347,300——
2020-05-06$3.86$3.86498,100——
2020-05-05$3.84$3.84294,100——
2020-05-04$3.90$3.901,105,600——
2020-05-01$3.76$3.76355,200——
2020-04-30$3.99$3.99232,900——
2020-04-29$3.98$3.98387,800——
2020-04-28$3.99$3.99553,400——
2020-04-27$4.03$4.03164,400——
2020-04-24$4.08$4.08255,100——
2020-04-23$4.15$4.15169,100——
2020-04-22$4.03$4.03681,600——
2020-04-21$3.91$3.91346,900——
2020-04-20$3.99$3.99380,800——
2020-04-17$4.06$4.06293,500——
2020-04-16$3.99$3.99201,800——
2020-04-15$4.01$4.01283,200——
2020-04-14$4.16$4.16552,800——
2020-04-13$4.15$4.15389,700——
2020-04-09$4.55$4.55268,500——
2020-04-08$4.27$4.27171,300——
2020-04-07$4.14$4.14181,900——
2020-04-06$3.88$3.88383,700——
2020-04-03$3.61$3.61329,500——
2020-04-02$3.56$3.56728,200——
2020-04-01$3.55$3.55661,400——
2020-03-31$3.89$3.89861,700——
2020-03-30$3.89$3.89495,500——
2020-03-27$4.11$4.11507,500——
2020-03-26$4.13$4.13835,100——
2020-03-25$4.11$4.111,255,300——
2020-03-24$4.10$4.10516,500——
2020-03-23$4.10$4.10472,000——
2020-03-20$4.08$4.081,647,300——
2020-03-19$4.07$4.071,932,100——
2020-03-18$3.87$3.873,963,000——
2020-03-17$4.56$4.56599,400——
2020-03-16$4.71$4.71474,800——
2020-03-13$5.06$5.06469,900——
2020-03-12$4.46$4.46365,700——
2020-03-11$5.01$5.01813,500——
2020-03-10$5.37$5.37400,000——
2020-03-09$5.24$5.241,291,900——
2020-03-06$6.80$6.80411,400——
2020-03-05$7.04$7.04181,100——
2020-03-04$7.32$7.32196,300——
2020-03-03$7.08$7.08233,100——
2020-03-02$7.24$7.24356,400——
2020-02-28$6.54$6.54288,600——
2020-02-27$7.04$7.04317,800——
2020-02-26$7.00$7.00243,900——
2020-02-25$7.28$7.2883,700——
2020-02-24$7.57$7.5787,900——
2020-02-21$7.74$7.74144,500——
2020-02-20$7.95$7.9570,300——
2020-02-19$8.05$8.05103,800——
2020-02-18$7.99$7.99100,800——
2020-02-14$8.15$8.15173,000——
2020-02-13$8.00$8.00127,600——
2020-02-12$8.14$8.14316,900——
2020-02-11$7.94$7.94132,500——
2020-02-10$7.86$7.86379,300——
2020-02-07$7.87$7.87289,600——
2020-02-06$7.68$7.68461,300——
2020-02-05$7.60$7.60270,600——
2020-02-04$7.51$7.51230,400——
2020-02-03$7.37$7.3780,000——
2020-01-31$7.47$7.47140,500——
2020-01-30$7.53$7.53248,200——
2020-01-29$7.51$7.51196,300——
2020-01-28$7.48$7.48446,800——
2020-01-27$7.39$7.39220,600——
2020-01-24$7.48$7.48224,000——
2020-01-23$7.62$7.62107,500——
2020-01-22$7.69$7.69147,200——
2020-01-21$7.72$7.72209,600——
2020-01-17$7.80$7.80224,600——
2020-01-16$8.01$8.01161,800——
2020-01-15$8.07$8.07113,900——
2020-01-14$8.35$8.35194,500——
2020-01-13$8.49$8.49145,200——
2020-01-10$8.45$8.45349,700——
2020-01-09$8.45$8.45185,700——
2020-01-08$8.37$8.37361,300——
2020-01-07$8.39$8.39163,800——
2020-01-06$8.35$8.35455,000——
2020-01-03$8.29$8.29669,100——
2020-01-02$8.13$8.13199,300——