UK markets closed

Adecoagro S.A. (0DWL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.98+0.29 (+2.71%)
At close: 07:09PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.7811.0010.5310.9810.981,522
18 Apr 202410.7810.8010.6010.6910.69293
17 Apr 202410.6610.8810.6610.7210.72525
16 Apr 202410.7010.8110.6310.7010.70520
15 Apr 202411.2111.3110.9410.9410.94599
12 Apr 202411.6311.8611.1611.2211.221,506
11 Apr 202411.7011.9411.6411.6911.69947
10 Apr 202411.8511.8811.5411.6411.64827
09 Apr 202411.7911.9511.1511.7911.791,631
08 Apr 202411.0711.2611.0011.0111.01665
05 Apr 202411.0711.1310.9611.0611.06480
04 Apr 202411.1011.1110.8911.1111.11337
03 Apr 202411.0411.1011.0111.1011.10571
02 Apr 202411.0111.0211.0111.0211.02471
28 Mar 202410.9711.1710.7411.0711.07722
27 Mar 202410.8010.9410.6010.9010.906,470
26 Mar 202410.7610.9810.7610.9010.90743
25 Mar 202410.6510.8510.4610.6910.69877
22 Mar 202410.6910.8210.6210.6710.67375
21 Mar 202410.6410.6910.4510.5910.59266
20 Mar 202410.3710.5810.1910.5510.55510
19 Mar 202410.4510.5210.3310.4410.44641
18 Mar 202410.0310.4610.0210.4010.40509
15 Mar 202410.3510.519.7710.2010.201,102
14 Mar 202410.6010.6510.3510.4310.43745
13 Mar 202410.1610.5110.1610.4110.41709
12 Mar 202410.2410.3710.0410.2110.21339
11 Mar 202410.1010.2810.0010.1510.15303
08 Mar 202410.0510.079.9110.0710.07122
07 Mar 202410.1810.2310.1010.1210.12622
06 Mar 202410.1210.1510.0210.0810.081,777
05 Mar 20249.9610.259.9610.0610.06433
04 Mar 202410.0910.229.849.949.942,064
01 Mar 202410.1010.1810.0210.1510.15638
29 Feb 202410.0710.119.8610.0210.02344
28 Feb 20249.9810.089.7810.0310.031,121
27 Feb 20249.6610.119.6610.0310.03462
26 Feb 20249.9310.089.799.819.814,994
23 Feb 202410.0010.039.9710.0010.0012
22 Feb 20249.959.959.959.959.9590
21 Feb 20249.9310.049.789.979.97891
20 Feb 20249.8810.039.709.879.871,694
19 Feb 2024------
16 Feb 20249.689.949.529.949.946,314
15 Feb 20249.679.809.539.729.722,826
14 Feb 20249.779.779.529.649.64229
13 Feb 20249.709.889.499.509.50474
12 Feb 20249.839.979.809.819.81982
09 Feb 20249.819.969.729.889.88352
08 Feb 202410.1910.249.799.829.82799
07 Feb 202410.4410.4910.2310.3310.33315
06 Feb 202410.2210.3610.1310.3510.35359
05 Feb 202410.5110.5910.1510.2910.29361
02 Feb 202410.4010.5710.3310.4710.47148
01 Feb 202410.3110.3910.2410.2610.26185
31 Jan 202410.3610.4110.3010.3910.39237
30 Jan 202410.2410.3510.0710.2410.24449
29 Jan 202410.0710.3310.0710.2410.24656
26 Jan 202410.2610.2810.1810.2310.23372
25 Jan 202410.0910.1910.0010.1110.11303
24 Jan 202410.0210.289.9610.0210.022,547
23 Jan 202410.0010.219.849.929.92474
22 Jan 20249.7610.129.539.969.962,610
19 Jan 202410.3310.339.9510.1210.12607
18 Jan 202410.1510.259.9710.0910.09454
17 Jan 202410.3810.3810.1410.1810.181,384
16 Jan 202410.5210.6710.2310.3510.351,291
15 Jan 2024------
12 Jan 202411.1811.1810.7910.8410.842,711
11 Jan 202410.6010.9910.4110.8510.852,083
10 Jan 202410.8110.9710.6110.6510.65453
09 Jan 202410.9011.0810.8410.9310.93371
08 Jan 202410.8110.8910.8010.8910.89339
05 Jan 202410.7910.8710.7510.7510.7568
04 Jan 202410.9910.9910.8110.8110.81235
03 Jan 202410.8310.9710.7210.9110.91567
02 Jan 202410.9911.0010.7310.9210.92567
29 Dec 202311.0611.1911.0511.1011.10634
28 Dec 202311.1511.3710.9811.0811.08484
27 Dec 202311.2211.2211.1811.1811.1851
22 Dec 202311.3011.3011.0311.2411.24814
21 Dec 202311.1611.3410.9211.0111.012,227
20 Dec 202311.4011.4011.0811.3011.30684
19 Dec 202311.6911.6911.2911.3011.301,319
18 Dec 202311.5011.8411.3011.4111.41730
15 Dec 202311.5311.6111.2511.3911.39698
14 Dec 202311.6111.8011.4511.6411.642,208
13 Dec 202311.1811.6011.0511.5811.58979
12 Dec 202310.9011.3810.8811.0911.093,168
11 Dec 202310.4110.9910.2210.8810.8811,115
08 Dec 202311.6411.6410.1610.3410.3413,560
07 Dec 202312.1712.2711.8812.0312.03898
06 Dec 202312.3812.5511.9312.0212.021,246
05 Dec 202311.8212.5111.4612.4312.437,532
04 Dec 202311.1011.2511.0311.0511.051,484
01 Dec 202311.3111.4811.0711.2111.21772
30 Nov 202311.5811.8411.3111.5711.572,209
29 Nov 202310.9911.4510.9911.4311.43353
28 Nov 202311.3711.4611.1811.2011.20575
27 Nov 202311.3211.5111.3211.4411.442,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...