AGRO - Adecoagro S.A.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 9.07 | 9.51 | 9.04 | 9.08 | 9.08 | 1,125,200 |
| 25 May 2023 | 9.17 | 9.20 | 8.94 | 8.95 | 8.95 | 633,200 |
| 24 May 2023 | 8.93 | 9.31 | 8.93 | 9.14 | 9.14 | 831,800 |
| 23 May 2023 | 8.79 | 9.10 | 8.78 | 8.97 | 8.97 | 673,800 |
| 22 May 2023 | 8.82 | 8.90 | 8.78 | 8.81 | 8.81 | 377,100 |
| 19 May 2023 | 8.78 | 8.90 | 8.71 | 8.82 | 8.82 | 409,400 |
| 18 May 2023 | 8.64 | 8.75 | 8.51 | 8.73 | 8.73 | 525,100 |
| 17 May 2023 | 8.68 | 8.81 | 8.58 | 8.72 | 8.72 | 541,100 |
| 16 May 2023 | 8.83 | 8.90 | 8.59 | 8.64 | 8.64 | 594,900 |
| 15 May 2023 | 8.70 | 8.90 | 8.60 | 8.89 | 8.89 | 673,800 |
| 12 May 2023 | 8.46 | 8.80 | 8.42 | 8.70 | 8.70 | 838,200 |
| 11 May 2023 | 8.49 | 8.57 | 8.33 | 8.35 | 8.35 | 1,668,800 |
| 10 May 2023 | 8.70 | 8.73 | 8.43 | 8.53 | 8.53 | 604,700 |
| 09 May 2023 | 8.52 | 8.70 | 8.42 | 8.66 | 8.66 | 335,700 |
| 08 May 2023 | 8.39 | 8.70 | 8.39 | 8.59 | 8.59 | 561,700 |
| 08 May 2023 | 0.163 Dividend | |||||
| 05 May 2023 | 8.27 | 8.57 | 8.20 | 8.52 | 8.36 | 480,000 |
| 04 May 2023 | 8.18 | 8.23 | 8.12 | 8.19 | 8.03 | 378,600 |
| 03 May 2023 | 8.23 | 8.28 | 8.18 | 8.18 | 8.02 | 439,000 |
| 02 May 2023 | 8.45 | 8.45 | 8.15 | 8.21 | 8.05 | 355,900 |
| 01 May 2023 | 8.46 | 8.54 | 8.42 | 8.48 | 8.32 | 539,800 |
| 28 Apr 2023 | 8.41 | 8.47 | 8.26 | 8.46 | 8.30 | 558,400 |
| 27 Apr 2023 | 8.29 | 8.46 | 8.19 | 8.43 | 8.27 | 462,100 |
| 26 Apr 2023 | 8.21 | 8.28 | 8.14 | 8.27 | 8.11 | 528,200 |
| 25 Apr 2023 | 8.09 | 8.24 | 8.04 | 8.19 | 8.03 | 453,400 |
| 24 Apr 2023 | 8.00 | 8.13 | 7.93 | 8.12 | 7.96 | 432,900 |
| 21 Apr 2023 | 8.09 | 8.12 | 7.94 | 8.04 | 7.89 | 497,400 |
| 20 Apr 2023 | 8.18 | 8.24 | 7.99 | 8.06 | 7.91 | 723,800 |
| 19 Apr 2023 | 8.56 | 8.56 | 8.30 | 8.40 | 8.24 | 627,900 |
| 18 Apr 2023 | 8.47 | 8.72 | 8.43 | 8.58 | 8.42 | 526,000 |
| 17 Apr 2023 | 8.72 | 8.78 | 8.26 | 8.56 | 8.40 | 1,048,100 |
| 14 Apr 2023 | 8.90 | 9.06 | 8.90 | 8.98 | 8.81 | 481,200 |
| 13 Apr 2023 | 9.00 | 9.10 | 8.87 | 8.90 | 8.73 | 681,300 |
| 12 Apr 2023 | 8.49 | 9.07 | 8.49 | 8.94 | 8.77 | 937,400 |
| 11 Apr 2023 | 8.10 | 8.58 | 8.10 | 8.58 | 8.42 | 1,535,600 |
| 10 Apr 2023 | 7.89 | 8.09 | 7.89 | 8.04 | 7.89 | 405,900 |
| 06 Apr 2023 | 7.93 | 7.94 | 7.82 | 7.92 | 7.77 | 423,900 |
| 05 Apr 2023 | 8.06 | 8.06 | 7.83 | 7.90 | 7.75 | 746,500 |
| 04 Apr 2023 | 8.22 | 8.26 | 7.92 | 8.05 | 7.90 | 655,900 |
| 03 Apr 2023 | 8.11 | 8.24 | 8.11 | 8.19 | 8.03 | 274,500 |
| 31 Mar 2023 | 8.26 | 8.28 | 8.02 | 8.09 | 7.94 | 305,700 |
| 30 Mar 2023 | 8.20 | 8.25 | 8.06 | 8.19 | 8.03 | 475,200 |
| 29 Mar 2023 | 8.15 | 8.25 | 8.13 | 8.15 | 7.99 | 291,000 |
| 28 Mar 2023 | 8.00 | 8.14 | 7.97 | 8.11 | 7.95 | 353,200 |
| 27 Mar 2023 | 7.73 | 8.09 | 7.71 | 8.02 | 7.87 | 767,900 |
| 24 Mar 2023 | 7.59 | 7.78 | 7.46 | 7.70 | 7.55 | 353,200 |
| 23 Mar 2023 | 7.70 | 7.82 | 7.56 | 7.61 | 7.46 | 504,400 |
| 22 Mar 2023 | 7.64 | 7.80 | 7.61 | 7.65 | 7.50 | 320,000 |
| 21 Mar 2023 | 7.66 | 7.80 | 7.62 | 7.64 | 7.49 | 397,300 |
| 20 Mar 2023 | 7.40 | 7.59 | 7.40 | 7.54 | 7.40 | 485,700 |
| 17 Mar 2023 | 7.53 | 7.54 | 7.34 | 7.36 | 7.22 | 580,500 |
| 16 Mar 2023 | 7.43 | 7.65 | 7.42 | 7.63 | 7.48 | 383,100 |
| 15 Mar 2023 | 7.72 | 7.72 | 7.41 | 7.51 | 7.37 | 623,200 |
| 14 Mar 2023 | 7.82 | 8.05 | 7.72 | 7.88 | 7.73 | 410,100 |
| 13 Mar 2023 | 7.64 | 7.86 | 7.57 | 7.69 | 7.54 | 509,600 |
| 10 Mar 2023 | 7.76 | 8.13 | 7.50 | 7.80 | 7.65 | 999,500 |
| 09 Mar 2023 | 7.91 | 8.02 | 7.73 | 7.73 | 7.58 | 801,600 |
| 08 Mar 2023 | 7.95 | 8.07 | 7.88 | 7.92 | 7.77 | 714,000 |
| 07 Mar 2023 | 8.09 | 8.15 | 7.84 | 7.94 | 7.79 | 398,900 |
| 06 Mar 2023 | 8.05 | 8.27 | 8.02 | 8.16 | 8.00 | 341,500 |
| 03 Mar 2023 | 8.11 | 8.21 | 8.04 | 8.05 | 7.90 | 475,500 |
| 02 Mar 2023 | 8.12 | 8.19 | 8.06 | 8.09 | 7.94 | 275,500 |
| 01 Mar 2023 | 8.11 | 8.24 | 8.04 | 8.15 | 7.99 | 368,300 |
| 28 Feb 2023 | 8.40 | 8.46 | 7.90 | 8.12 | 7.96 | 1,044,600 |
| 27 Feb 2023 | 8.24 | 8.38 | 8.23 | 8.30 | 8.14 | 695,100 |
| 24 Feb 2023 | 8.21 | 8.41 | 8.19 | 8.24 | 8.08 | 733,800 |
| 23 Feb 2023 | 8.19 | 8.32 | 8.14 | 8.25 | 8.09 | 415,500 |
| 22 Feb 2023 | 7.93 | 8.12 | 7.93 | 8.09 | 7.94 | 381,700 |
| 21 Feb 2023 | 8.03 | 8.08 | 7.90 | 7.91 | 7.76 | 419,700 |
| 17 Feb 2023 | 8.11 | 8.19 | 8.02 | 8.06 | 7.91 | 475,600 |
| 16 Feb 2023 | 8.34 | 8.39 | 8.13 | 8.14 | 7.98 | 845,600 |
| 15 Feb 2023 | 7.87 | 8.11 | 7.87 | 8.11 | 7.95 | 412,600 |
| 14 Feb 2023 | 8.01 | 8.14 | 7.90 | 7.92 | 7.77 | 546,500 |
| 13 Feb 2023 | 7.73 | 8.02 | 7.61 | 8.02 | 7.87 | 607,700 |
| 10 Feb 2023 | 7.66 | 7.89 | 7.65 | 7.74 | 7.59 | 671,800 |
| 09 Feb 2023 | 7.82 | 7.86 | 7.56 | 7.68 | 7.53 | 508,500 |
| 08 Feb 2023 | 7.80 | 8.04 | 7.78 | 7.79 | 7.64 | 585,800 |
| 07 Feb 2023 | 7.82 | 8.10 | 7.80 | 8.07 | 7.92 | 1,042,600 |
| 06 Feb 2023 | 8.40 | 8.45 | 8.11 | 8.17 | 8.01 | 836,500 |
| 03 Feb 2023 | 8.76 | 8.88 | 8.44 | 8.50 | 8.34 | 443,000 |
| 02 Feb 2023 | 8.45 | 8.90 | 8.31 | 8.77 | 8.60 | 1,223,400 |
| 01 Feb 2023 | 8.42 | 8.51 | 8.32 | 8.46 | 8.30 | 414,200 |
| 31 Jan 2023 | 8.40 | 8.48 | 8.26 | 8.45 | 8.29 | 384,100 |
| 30 Jan 2023 | 8.38 | 8.52 | 8.31 | 8.36 | 8.20 | 837,300 |
| 27 Jan 2023 | 8.52 | 8.56 | 8.33 | 8.40 | 8.24 | 496,200 |
| 26 Jan 2023 | 8.59 | 8.63 | 8.39 | 8.53 | 8.37 | 451,600 |
| 25 Jan 2023 | 8.28 | 8.57 | 8.28 | 8.53 | 8.37 | 260,500 |
| 24 Jan 2023 | 8.34 | 8.48 | 8.31 | 8.38 | 8.22 | 313,800 |
| 23 Jan 2023 | 8.33 | 8.40 | 8.23 | 8.25 | 8.09 | 267,300 |
| 20 Jan 2023 | 8.39 | 8.39 | 8.26 | 8.30 | 8.14 | 172,400 |
| 19 Jan 2023 | 8.33 | 8.40 | 8.18 | 8.36 | 8.20 | 400,200 |
| 18 Jan 2023 | 8.52 | 8.59 | 8.33 | 8.38 | 8.22 | 357,100 |
| 17 Jan 2023 | 8.43 | 8.57 | 8.39 | 8.45 | 8.29 | 322,900 |
| 13 Jan 2023 | 8.32 | 8.44 | 8.23 | 8.38 | 8.22 | 371,600 |
| 12 Jan 2023 | 8.05 | 8.35 | 8.02 | 8.31 | 8.15 | 480,300 |
| 11 Jan 2023 | 8.05 | 8.15 | 8.01 | 8.04 | 7.89 | 607,100 |
| 10 Jan 2023 | 7.94 | 8.02 | 7.82 | 8.01 | 7.86 | 371,000 |
| 09 Jan 2023 | 8.03 | 8.17 | 7.90 | 7.93 | 7.78 | 556,800 |
| 06 Jan 2023 | 7.72 | 8.03 | 7.72 | 8.01 | 7.86 | 661,800 |
| 05 Jan 2023 | 7.51 | 7.58 | 7.40 | 7.58 | 7.43 | 637,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.