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

12.70

-0.425(-3.24%)

Updated at May 15 06:01AM

Currency In USD

0DWL.L Historical Return

If you invested $1000 in Adecoagro S.A. (0DWL.L) since IPO date, it would be worth $1,442.87 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,406.15, while $1000 invested 1 year ago would be worth $1,524.14. This corresponds to total returns of 44.29%, 40.62%, 52.41%, respectively, with annualized returns of 4.51%, 7.06%, 52.41%.

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
May 14, 2026	13.75	13.26	13.26	13.9	13.1	2,430
May 13, 2026	13.12	13.13	13.13	13.79	12.88	15,060
May 12, 2026	13.49	12.87	12.87	13.5	12.29	12,493
May 11, 2026	13.3	13.48	13.48	13.5	13.12	1,725
May 08, 2026	13.16	13.3	13.3	13.62	12.96	4,906
May 07, 2026	14	13.44	13.44	14	12.98	6,362
May 06, 2026	14.33	13.75	13.75	14.33	13.3	5,617
May 05, 2026	14.85	14.46	14.46	15.25	14.46	14,143
May 01, 2026	14.14	13.69	13.69	14.34	13.6	8,410
April 30, 2026	14.41	14.27	14.27	14.68	13.84	7,122
April 29, 2026	13.75	14.16	14.16	14.42	13.75	12,579
April 28, 2026	13.12	13.19	13.19	13.75	12.84	8,516
April 27, 2026	12.75	13.1	13.1	13.25	12.59	8,517
April 24, 2026	13.3	12.62	12.62	13.5	12.59	3,277
April 23, 2026	14	13.8	13.8	14	13.15	7,631
April 22, 2026	13.48	13.7	13.7	14.41	13.25	6,525
April 21, 2026	13.01	13.02	13.02	13.19	12.47	1,958
April 20, 2026	12.9	12.53	12.53	13.01	12.46	7,833
April 17, 2026	13.32	12.37	12.37	13.32	11.85	13,994
April 16, 2026	13.4	13.3	13.3	13.82	13	9,787
April 15, 2026	13.24	13.2	13.2	13.69	12.76	7,348
April 14, 2026	14.5	13.93	13.93	14.5	13.73	8,373
April 13, 2026	14.98	14.85	14.85	14.98	14.14	10,051
April 10, 2026	14.5	14.14	14.14	14.5	13.86	1,771
April 09, 2026	14.98	14.13	14.13	14.98	14.06	3,738
April 08, 2026	13.26	14.13	14.13	14.42	13.26	10,804
April 07, 2026	15.45	14.87	14.87	15.48	14.5	15,126
April 02, 2026	14.84	14.97	15	15.86	14.72	8,002
April 01, 2026	15.29	14.61	14.61	15.29	14.35	9,993
March 31, 2026	14.97	15.76	15.76	15.85	14.44	25,425
March 30, 2026	14.5	15.37	15.4	15.52	14.35	26,477
March 27, 2026	14.05	14.16	14.25	14.46	13.85	10,348
March 26, 2026	14.6	13.96	13.96	14.95	13.94	3,554
March 25, 2026	13.85	14.78	14.75	14.78	13.5	12,312
March 24, 2026	13	13.69	13.69	13.72	13	8,813
March 23, 2026	14.52	13.93	13.93	14.52	13.11	25,802
March 20, 2026	14.9	14.31	14.2	14.9	13.93	8,941
March 19, 2026	13.63	14.6	14.6	14.62	13.18	18,724
March 18, 2026	12.78	14.3	13.53	14.3	12.47	31,063
March 17, 2026	10.9	12.44	12.44	12.84	10.67	75,925
March 16, 2026	10.98	10.95	10.95	11.17	10.67	37,050
March 13, 2026	10.6	10.87	10.87	11	10.6	6,674
March 12, 2026	10.05	10.08	9.93	10.65	9.84	13,924
March 11, 2026	10.48	10.21	10.21	10.48	9.93	6,738
March 10, 2026	10.35	10.19	10.19	10.35	9.84	1,915
March 09, 2026	10.42	10.41	10.41	10.8	10.21	15,301
March 06, 2026	9.71	10.28	10.28	10.34	9.62	7,698
March 05, 2026	10.27	9.55	9.55	10.27	9.53	5,720
March 04, 2026	9.37	9.55	9.55	9.68	9.15	1,088
March 03, 2026	9.2	9.23	9.23	9.24	8.94	13,013
March 02, 2026	9.33	9.18	9.18	9.48	8.9	2,368
February 27, 2026	8.89	8.82	8.82	9.04	8.81	1,511
February 26, 2026	9.05	8.75	8.75	9.12	8.72	2,063
February 25, 2026	9.28	8.88	8.88	9.4	8.86	570
February 24, 2026	8.95	9.04	9.04	9.07	8.71	2,834
February 23, 2026	9.29	9	9	9.35	8.93	4,660
February 20, 2026	9.01	8.98	9.14	9.15	8.91	8,747
February 19, 2026	8.92	8.96	8.96	8.97	8.68	2,441
February 18, 2026	8.78	8.89	8.89	8.91	8.71	571
February 17, 2026	8.81	8.66	8.66	8.81	8.63	1,686