Adecoagro Ord Shs (NY: AGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	7.830	7.925	7.759	7.887	343,658	+0.04(+0.48%)
Dec 29, 2022	7.944	7.944	7.787	7.849	350,838	-0.07(-0.84%)
Dec 28, 2022	7.859	7.992	7.773	7.916	600,967	+0.07(+0.85%)
Dec 27, 2022	8.030	8.077	7.830	7.849	426,253	-0.15(-1.90%)
Dec 23, 2022	7.830	8.087	7.824	8.001	857,359	+0.18(+2.31%)
Dec 22, 2022	7.668	7.835	7.492	7.821	1,623,395	+0.10(+1.36%)
Dec 21, 2022	7.459	7.745	7.326	7.716	1,349,381	+0.27(+3.58%)
Dec 20, 2022	7.079	7.549	7.079	7.450	787,883	+0.33(+4.68%)
Dec 19, 2022	6.974	7.178	6.926	7.117	936,148	+0.11(+1.63%)
Dec 16, 2022	6.964	7.021	6.726	7.002	922,170	+0.01(+0.14%)
Dec 15, 2022	6.746	7.002	6.746	6.993	704,520	+0.15(+2.23%)
Dec 14, 2022	7.069	7.069	6.612	6.841	1,671,250	-0.41(-5.64%)
Dec 13, 2022	7.364	7.559	7.212	7.250	591,232	+0.02(+0.26%)
Dec 12, 2022	7.098	7.240	6.945	7.231	819,350	+0.10(+1.33%)
Dec 09, 2022	7.307	7.345	7.098	7.136	705,111	-0.21(-2.85%)
Dec 08, 2022	7.450	7.535	7.326	7.345	533,904	-0.10(-1.40%)
Dec 07, 2022	7.193	7.573	7.174	7.450	737,561	+0.28(+3.85%)
Dec 06, 2022	7.373	7.497	7.126	7.174	973,517	-0.27(-3.58%)
Dec 05, 2022	7.421	7.640	7.359	7.440	661,869	-0.02(-0.26%)
Dec 02, 2022	7.364	7.629	7.364	7.459	419,805	+0.06(+0.77%)
Dec 01, 2022	7.849	7.878	7.369	7.402	1,021,232	-0.46(-5.81%)
Nov 30, 2022	7.764	7.882	7.697	7.859	593,071	+0.10(+1.23%)
Nov 29, 2022	7.783	7.875	7.735	7.764	425,459	-0.02(-0.24%)
Nov 28, 2022	7.735	7.811	7.669	7.783	399,543	-0.04(-0.49%)
Nov 25, 2022	7.868	7.963	7.792	7.821	280,759	-0.01(-0.12%)
Nov 23, 2022	7.764	7.878	7.649	7.830	325,440	+0.05(+0.61%)
Nov 22, 2022	7.621	7.868	7.602	7.783	495,101	+0.17(+2.25%)
Nov 21, 2022	7.583	7.745	7.435	7.611	590,914	+0.01(+0.13%)
Nov 18, 2022	7.440	7.611	7.431	7.602	489,644	+0.21(+2.83%)
Nov 17, 2022	7.440	7.521	7.312	7.392	401,423	-0.13(-1.77%)
Nov 16, 2022	7.592	7.640	7.383	7.526	702,810	-0.11(-1.49%)
Nov 15, 2022	7.583	7.716	7.478	7.640	549,616	+0.20(+2.69%)
Nov 14, 2022	7.431	7.516	7.155	7.440	1,488,039	+0.06(+0.77%)
Nov 11, 2022	7.611	7.802	7.326	7.383	981,054	-0.18(-2.39%)
Nov 10, 2022	8.039	8.078	7.269	7.564	1,067,101	-0.52(-6.47%)
Nov 09, 2022	8.334	8.377	8.078	8.087	534,272	-0.31(-3.74%)
Nov 08, 2022	8.363	8.501	8.230	8.401	520,566	+0.06(+0.68%)
Nov 07, 2022	8.106	8.453	8.106	8.344	692,886	+0.26(+3.18%)
Nov 04, 2022	8.163	8.372	8.016	8.087	601,846	+0.09(+1.07%)
Nov 03, 2022	7.678	8.063	7.583	8.001	686,245	+0.22(+2.81%)
Nov 02, 2022	7.973		7.754	7.783	579,056	-0.39(-4.77%)
Nov 01, 2022	8.201	8.257	8.020	8.173	467,957	+0.09(+1.06%)
Oct 31, 2022	7.975	8.199	7.769	8.087	1,212,914	+0.25(+3.22%)
Oct 28, 2022	7.937	7.977	7.751	7.835	451,121	-0.09(-1.18%)
Oct 27, 2022	8.040	8.171	7.853	7.928	415,899	-0.06(-0.70%)
Oct 26, 2022	8.162	8.264	7.984	7.984	448,875	-0.19(-2.29%)
Oct 25, 2022	8.115	8.311	7.984	8.171	499,376	+0.07(+0.92%)
Oct 24, 2022	8.358	8.358	8.031	8.096	480,411	-0.21(-2.58%)
Oct 21, 2022	8.077	8.381	7.947	8.311	467,135	+0.26(+3.25%)
Oct 20, 2022	8.171	8.260	8.045	8.049	486,649	-0.10(-1.26%)
Oct 19, 2022	7.797	8.246	7.751	8.152	474,314	+0.30(+3.80%)
Oct 18, 2022	7.825	7.900	7.662	7.853	1,103,526	-0.02(-0.24%)
Oct 17, 2022	7.732	7.984	7.732	7.872	371,736	+0.25(+3.31%)
Oct 14, 2022	7.891	8.012	7.599	7.620	393,224	-0.33(-4.11%)
Oct 13, 2022	7.564	8.049	7.471	7.947	503,560	+0.25(+3.28%)
Oct 12, 2022	7.807	7.807	7.559	7.695	382,816	-0.10(-1.32%)
Oct 11, 2022	7.937	7.961	7.695	7.797	325,126	-0.15(-1.88%)
Oct 10, 2022	8.021	8.124	7.909	7.947	348,685	+0.00(+0.00%)
Oct 07, 2022	7.928	8.007	7.769	7.947	469,865	-0.04(-0.47%)
Oct 06, 2022	8.049	8.246	7.956	7.984	388,768	-0.07(-0.81%)
Oct 05, 2022	8.105	8.105	7.881	8.049	513,187	-0.06(-0.69%)
Oct 04, 2022	7.881	8.162	7.881	8.105	424,691	+0.33(+4.20%)