ADIDAS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.140 | 7.140 | 7.110 | 7.110 | 7.110 | 600 |
| 2026-07-23 | 7.250 | 7.250 | 6.950 | 7.000 | 7.000 | 1,314 |
| 2026-07-22 | 7.350 | 7.370 | 7.350 | 7.370 | 7.370 | 200 |
| 2026-07-21 | 7.400 | 7.400 | 7.360 | 7.370 | 7.370 | 800 |
| 2026-07-20 | 7.420 | 7.470 | 7.410 | 7.440 | 7.440 | 507 |
| 2026-07-17 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2026-07-16 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2026-07-15 | 7.480 | 7.500 | 7.460 | 7.460 | 7.460 | 613 |
| 2026-07-14 | 7.350 | 7.370 | 7.320 | 7.370 | 7.370 | 670 |
| 2026-07-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-07-10 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 473 |
| 2026-07-09 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-07-08 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-07-07 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-07-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,895 |
| 2026-07-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-07-02 | 7.520 | 7.550 | 7.520 | 7.550 | 7.550 | 105 |
| 2026-06-30 | 7.430 | 7.430 | 7.370 | 7.380 | 7.380 | 1,001 |
| 2026-06-29 | 7.420 | 7.470 | 7.420 | 7.440 | 7.440 | 2,152 |
| 2026-06-26 | 7.470 | 7.470 | 7.340 | 7.340 | 7.340 | 100 |
| 2026-06-25 | 7.440 | 7.440 | 7.340 | 7.340 | 7.340 | 565 |
| 2026-06-24 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 210 |
| 2026-06-23 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 1,123 |
| 2026-06-22 | 7.160 | 7.190 | 7.130 | 7.190 | 7.190 | 3,700 |
| 2026-06-19 | 7.160 | 7.160 | 7.150 | 7.150 | 7.150 | 175 |
| 2026-06-18 | 7.050 | 7.270 | 7.050 | 7.270 | 7.270 | 935 |
| 2026-06-17 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 276 |
| 2026-06-16 | 7.200 | 7.200 | 7.160 | 7.160 | 7.160 | 176 |
| 2026-06-15 | 7.280 | 7.280 | 7.220 | 7.240 | 7.240 | 750 |
| 2026-06-12 | 7.330 | 7.330 | 7.070 | 7.070 | 7.070 | 790 |
| 2026-06-11 | 7.140 | 7.140 | 7.070 | 7.070 | 7.070 | 495 |
| 2026-06-10 | 7.080 | 7.080 | 6.920 | 6.920 | 6.920 | 410 |
| 2026-06-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-06-08 | 6.770 | 6.770 | 6.720 | 6.750 | 6.750 | 551 |
| 2026-06-05 | 6.600 | 6.610 | 6.580 | 6.580 | 6.580 | 999 |
| 2026-06-04 | 6.630 | 6.650 | 6.630 | 6.650 | 6.650 | 180 |
| 2026-06-03 | 6.770 | 6.770 | 6.650 | 6.650 | 6.650 | 1,097 |
| 2026-06-02 | 6.870 | 6.870 | 6.790 | 6.850 | 6.850 | 680 |
| 2026-06-01 | 6.800 | 6.810 | 6.780 | 6.810 | 6.810 | 581 |
| 2026-05-29 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 204 |
| 2026-05-28 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 843 |
| 2026-05-27 | 6.870 | 6.870 | 6.820 | 6.850 | 6.850 | 1,222 |
| 2026-05-26 | 6.440 | 6.490 | 6.430 | 6.490 | 6.490 | 401 |
| 2026-05-25 | 6.340 | 6.450 | 6.340 | 6.350 | 6.350 | 804 |
| 2026-05-22 | 6.450 | 6.450 | 6.320 | 6.340 | 6.340 | 6,150 |
| 2026-05-21 | 6.150 | 6.240 | 6.150 | 6.240 | 6.240 | 241 |
| 2026-05-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 680 |
| 2026-05-19 | 5.990 | 6.050 | 5.990 | 6.040 | 6.040 | 303 |
| 2026-05-15 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-05-14 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2026-05-13 | 5.900 | 5.970 | 5.900 | 5.970 | 5.970 | 1,841 |
| 2026-05-12 | 5.880 | 5.880 | 5.870 | 5.870 | 5.870 | 417 |
| 2026-05-11 | 5.970 | 5.970 | 5.850 | 5.860 | 5.860 | 10,832 |
| 2026-05-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.036 | 267 |
| 2026-05-07 | 6.180 | 6.230 | 6.140 | 6.160 | 6.046 | 4,155 |
| 2026-05-06 | 6.100 | 6.140 | 6.100 | 6.140 | 6.026 | 1,000 |
| 2026-05-05 | 5.900 | 5.900 | 5.880 | 5.880 | 5.771 | 324 |
| 2026-05-04 | 6.030 | 6.100 | 6.030 | 6.100 | 5.987 | 127 |
| 2026-05-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.987 | 100 |
| 2026-04-30 | 6.160 | 6.160 | 6.020 | 6.070 | 5.957 | 1,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1142 EUR |
| 2025-05-20 | 0.0603 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.