BYMA · ADGO · stock
Adecoagro S.A. (ADGO) stock price history
Every BYMA trading session of Adecoagro S.A. from Mar 12, 2020 to Sep 28, 2026: 1,600 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADGO adjusted close, 2020 to 2026
- ARS 26,394
- All time high, 2024
- ARS 23,500
- 52 week high, ARS 10,400 low
- 1,600
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ADGO key facts
- Adecoagro S.A. (ADGO) closed at ARS 16,270 on Sep 28, 2026 on BYMA.
- ADGO's all time high close is ARS 26,394, set on Jan 19, 2024; its all time low close is ARS 606.35 on Apr 3, 2020.
- ADGO's 52 week range is ARS 10,400 to ARS 23,500.
- ADGO returned +38.4% over the year to Sep 28, 2026 and +365.0% over five years.
- Since Mar 12, 2020 ADGO returned +2,004%, +59.3% a year compounded.
- ADGO's deepest drawdown was -62.1% from Jan 19, 2024 to May 8, 2025.
- DataCedar holds 1,600 daily sessions of ADGO history from Mar 12, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ADGO price chart, 2020 to 2026
ADGO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +12.2% |
| 6 months | -22.0% |
| Year to date | +34.0% |
| 1 year | +38.4% |
| 3 years | -13.8% |
| 5 years | +365.0% |
| 10 years | n/a |
| Since Mar 12, 2020 | +2,004% |
| Compound annual growth, 6.5 years | +59.3% |
ADGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 26,394 on Jan 19, 2024
- All time low close
- ARS 606.35 on Apr 3, 2020
- 52 week high
- ARS 23,500 on Mar 31, 2026
- 52 week low
- ARS 10,400 on Dec 12, 2025
- Deepest drawdown
- -62.1% from Jan 19, 2024 to May 8, 2025, not yet recovered
- Best single session
- +16.6% on Apr 6, 2020
- Worst single session
- -48.5% on Jan 24, 2024
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2020
- 21.0×
- Best calendar year
- 2023, +284%
- Worst calendar year
- 2024, -49%
ADGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 12, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 11,910 | ARS 23,500 | ARS 11,540 | ARS 16,270 | +34.0% | 6.7M | 187 |
| 2025 | ARS 10,950 | ARS 15,499 | ARS 9,820 | ARS 12,140 | +10.4% | 1.8M | 243 |
| 2024 | ARS 21,614 | ARS 27,998 | ARS 9,832 | ARS 11,000 | -48.9% | 589.3K | 246 |
| 2023 | ARS 5,669 | ARS 24,998 | ARS 5,040 | ARS 21,543 | +284.0% | 352.5K | 243 |
| 2022 | ARS 3,172 | ARS 5,999 | ARS 2,899 | ARS 5,610 | +83.2% | 348.5K | 244 |
| 2021 | ARS 1,925 | ARS 4,449 | ARS 1,900 | ARS 3,063 | +61.2% | 479K | 244 |
| 2020 | ARS 773.31 | ARS 1,996 | ARS 594.35 | ARS 1,900 | n/a | 351.7K | 193 |
ADGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 16,270 | -10.5% |
| August 2026 | ARS 18,180 | +16.7% |
| July 2026 | ARS 15,580 | +4.6% |
| June 2026 | ARS 14,900 | -17.2% |
| May 2026 | ARS 17,990 | -14.6% |
| April 2026 | ARS 21,070 | -5.1% |
| March 2026 | ARS 22,200 | +71.4% |
| February 2026 | ARS 12,950 | -2.9% |
| January 2026 | ARS 13,330 | +9.8% |
| December 2025 | ARS 12,140 | -2.4% |
| November 2025 | ARS 12,440 | +1.8% |
| October 2025 | ARS 12,220 | +1.7% |
About the ADGO data
Daily bars. 1,600 sessions from Mar 12, 2020 to Sep 28, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
ADGO share price history
