Adecoagro S.A. (0DWL.L) LSE

Currency In USD

0DWL.L Historical Return

If you invested $1000 in Adecoagro S.A. (0DWL.L) since IPO date, it would be worth $1,075.08 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,239.65, while $1000 invested 1 year ago would be worth $1,298.29. This corresponds to total returns of 7.51%, 23.96%, 29.83%, respectively, with annualized returns of 0.84%, 4.39%, 29.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0DWL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.35	9.88	9.88	10.35	9.7	1,449
September 30, 2026	10.15	10.29	10.29	10.32	9.83	1,810
September 29, 2026	10.35	9.96	9.96	10.35	9.82	9,667
September 28, 2026	10.4	10.09	10.09	10.62	10.09	3,392
September 25, 2026	10.5	10.38	10.38	10.74	10.38	1,470
September 24, 2026	10.89	10.8	10.8	11	10.77	5,707
September 23, 2026	11.11	10.79	10.79	11.42	10.79	3,045
September 22, 2026	11.2	11.07	11.07	11.4	10.96	6,023
September 21, 2026	11.55	10.97	10.97	11.65	10.95	18,359
September 18, 2026	11.68	11.6	11.6	11.94	11.52	3,409
September 17, 2026	11.58	11.99	11.99	12.04	11.45	8,606
September 16, 2026	11.52	11.68	11.68	11.71	11.22	3,327
September 15, 2026	11.92	11.64	11.64	11.92	11.45	2,108
September 11, 2026	12.48	11.82	11.82	12.48	11.71	4,133
September 10, 2026	12.21	12.66	12.66	12.72	12.09	5,523
September 09, 2026	12.71	12.45	12.45	12.71	12.24	5,219
September 08, 2026	11.77	12.23	12.23	12.32	11.73	4,601
September 04, 2026	11.9	11.75	11.75	11.92	11.45	2,342
September 03, 2026	11.85	11.55	11.55	11.97	11.29	6,114
September 02, 2026	11.9	11.8	11.8	12.15	11.6	11,491
September 01, 2026	11.38	11.75	11.75	11.78	11.25	15,139
August 28, 2026	10.8	10.68	10.68	10.91	10.65	4,960
August 27, 2026	11.49	10.75	10.75	11.49	10.62	1,151
August 26, 2026	10.88	11.12	11.12	11.27	10.59	4,556
August 25, 2026	11.05	10.98	10.98	11.39	10.82	3,894
August 24, 2026	11.42	11.24	11.24	11.51	10.93	4,647
August 21, 2026	11.45	11.02	11.02	11.45	10.63	5,194
August 20, 2026	10.57	10.99	10.99	11.16	10.25	7,797
August 19, 2026	9.89	10.63	10.63	10.65	9.89	16,123
August 18, 2026	9.39	9.71	9.71	9.74	9.25	5,173
August 17, 2026	8.7	9.24	9.24	9.38	8.7	6,443
August 14, 2026	9.37	8.93	8.93	9.37	8.87	6,258
August 13, 2026	9.48	9.07	9.07	9.48	9.05	6,145
August 12, 2026	9.7	9.28	9.28	9.7	9.06	3,194
August 11, 2026	9.77	9.37	9.37	9.77	9.35	6,139
August 10, 2026	9.4	9.62	9.62	9.72	9.33	1,247
August 07, 2026	9.3	9.5	9.5	9.56	9.2	2,768
August 06, 2026	9.3	9.41	9.41	9.66	9.19	4,295
August 05, 2026	9.36	9.41	9.41	9.59	9.22	7,486
August 04, 2026	9.35	9.26	9.26	9.65	9.26	11,739
August 03, 2026	9.9	9.63	9.63	9.9	9.39	2,116
July 31, 2026	10.08	9.91	9.91	10.3	9.72	6,573
July 30, 2026	9.62	10.04	10.04	10.04	9.62	1,855
July 29, 2026	10.16	9.73	9.73	10.16	9.72	2,198
July 28, 2026	10.02	9.96	9.96	10.57	9.78	1,943
July 27, 2026	10.51	10.33	10.33	10.51	10.13	2,228
July 23, 2026	11.26	10.81	10.81	11.8	10.78	4,377
July 22, 2026	11	11.23	11.23	11.42	10.65	2,984
July 21, 2026	10.91	10.82	10.82	10.96	10.5	3,983
July 20, 2026	10.33	10.41	10.41	10.41	10	1,951
July 17, 2026	9.8	10.03	10.03	10.32	9.8	6,666
July 16, 2026	10	10.16	10.16	10.5	10	7,426
July 15, 2026	10.43	10.2	10.2	10.6	10.15	3,208
July 14, 2026	10.1	10.36	10.36	10.51	10.1	2,416
July 13, 2026	10.3	10.4	10.4	10.73	10.3	4,644
July 10, 2026	10.23	10.2	10.2	10.39	9.9	6,958
July 09, 2026	10.11	10.09	10.09	10.54	9.98	4,655
July 08, 2026	9.8	10.19	10.19	10.23	9.6	20,798
July 07, 2026	9.65	9.63	9.63	9.78	9.43	1,839
July 06, 2026	9.7	9.52	9.52	9.92	9.5	4,268