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 $1,199.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,358.82, while $1000 invested 1 year ago would be worth $1,298. This corresponds to total returns of 19.91%, 35.88%, 29.8%, respectively, with annualized returns of 2.14%, 6.32%, 29.8%.

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
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
July 02, 2026	9.46	9.64	9.64	9.81	9.46	5,879
July 01, 2026	9.26	9.48	9.48	9.65	9.26	3,149
June 30, 2026	9.66	9.69	9.69	9.95	9.6	4,235
June 29, 2026	9.53	9.79	9.79	9.81	9.52	4,633
June 26, 2026	9.31	9.42	9.42	9.5	9.11	2,609
June 25, 2026	9.38	9.15	9.15	9.38	8.95	3,299
June 24, 2026	9.19	9.2	9.2	9.37	9.03	1,813
June 23, 2026	9.35	9.32	9.32	9.35	9	4,049
June 22, 2026	9.61	9.18	9.18	9.61	9.08	3,502
June 18, 2026	9.77	9.26	9.26	9.89	9.13	12,147
June 17, 2026	10	9.64	9.64	10	9.61	1,084
June 16, 2026	10.62	9.91	9.91	10.88	9.88	17,003
June 15, 2026	11.28	11.1	11.1	11.57	11.01	4,548
June 12, 2026	11.7	11.75	11.75	11.9	11.38	1,276
June 11, 2026	11.54	11.7	11.7	11.93	11.38	6,481
June 10, 2026	11.56	11.44	11.44	11.56	11.24	4,033
June 09, 2026	11.62	11.28	11.28	11.8	10.99	3,507
June 08, 2026	11.94	11.64	11.64	11.94	11.33	9,218
June 05, 2026	12	11.77	11.77	12.44	11.54	5,706
June 04, 2026	12.1	12.15	12.15	12.37	11.82	5,111
June 03, 2026	12.75	12.41	12.41	12.92	12.26	3,014
June 02, 2026	12.58	12.48	12.48	12.82	12.21	2,759
June 01, 2026	11.79	12.27	12.27	12.71	11.79	4,000
May 29, 2026	12.37	12.18	12.18	12.84	12.08	11,825
May 28, 2026	13	12.69	12.69	13	12.32	906
May 27, 2026	12.48	12.67	12.67	12.79	12.1	4,789