adidas AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	242.20	242.35	239.40	240.45	227.93	513,006
2022-02-04	242.80	243.80	239.25	240.10	227.60	702,827
2022-02-03	246.75	246.95	241.10	242.25	229.64	724,879
2022-02-02	245.35	247.70	244.45	246.15	233.34	546,799
2022-02-01	244.30	245.85	242.15	243.75	231.06	609,224
2022-01-31	238.60	243.70	238.35	242.25	229.64	945,998
2022-01-28	241.20	242.00	231.55	236.15	223.86	1,132,643
2022-01-27	237.70	244.55	237.20	242.15	229.54	824,439
2022-01-26	241.05	247.05	240.00	243.20	230.54	869,656
2022-01-25	243.35	244.15	235.75	237.75	225.37	1,063,877
2022-01-24	249.20	251.30	240.50	240.75	228.22	973,506
2022-01-21	250.65	255.70	248.05	250.60	237.55	867,713
2022-01-20	258.20	259.95	253.10	255.65	242.34	647,888
2022-01-19	250.95	258.20	250.00	253.60	240.40	598,869
2022-01-18	252.05	258.60	248.40	254.20	240.97	726,872
2022-01-17	253.95	256.95	251.95	252.65	239.50	445,162
2022-01-14	253.00	255.10	251.80	252.35	239.21	537,040
2022-01-13	252.15	257.40	251.70	256.20	242.86	627,250
2022-01-12	257.00	257.55	251.40	254.00	240.78	626,174
2022-01-11	249.35	258.15	249.25	254.75	241.49	1,059,329
2022-01-10	246.15	248.90	243.45	244.25	231.53	781,165
2022-01-07	252.50	252.70	245.60	247.45	234.57	664,124
2022-01-06	257.15	257.80	251.10	252.75	239.59	613,520
2022-01-05	260.00	263.75	259.45	260.85	247.27	427,520
2022-01-04	259.75	262.90	258.05	258.50	245.04	463,148
2022-01-03	254.35	260.15	253.95	259.10	245.61	488,053
2021-12-30	252.95	254.75	252.10	253.20	240.02	429,988
2021-12-29	254.00	256.50	252.85	254.10	240.87	302,495
2021-12-28	252.60	255.60	252.35	255.00	241.73	385,280
2021-12-27	250.40	254.20	249.85	252.95	239.78	338,999
2021-12-23	250.65	253.10	248.45	251.90	238.79	361,901
2021-12-22	247.00	250.15	246.15	249.65	236.65	400,709
2021-12-21	249.60	250.10	245.90	246.35	233.53	415,105
2021-12-20	246.50	247.80	242.95	245.00	232.25	567,953
2021-12-17	250.00	252.90	249.10	252.70	239.54	840,152
2021-12-16	254.15	258.15	251.60	251.60	238.50	840,470
2021-12-15	248.45	253.25	247.65	251.20	238.12	485,629
2021-12-14	254.45	254.85	247.80	248.65	235.71	464,072
2021-12-13	255.50	256.15	250.40	253.10	239.92	452,571
2021-12-10	256.00	258.00	253.50	254.80	241.54	536,142
2021-12-09	263.20	263.55	259.00	259.00	245.52	357,998
2021-12-08	266.05	267.00	262.30	263.00	249.31	405,021
2021-12-07	261.25	266.65	260.40	266.35	252.48	681,366
2021-12-06	251.40	257.55	250.60	255.25	241.96	584,859
2021-12-03	259.60	259.95	246.95	249.40	236.42	782,969
2021-12-02	258.70	259.60	254.40	256.05	242.72	757,037
2021-12-01	258.50	263.70	254.20	261.65	248.03	729,061
2021-11-30	251.50	258.75	248.40	255.55	242.25	1,269,345
2021-11-29	257.80	260.25	253.45	254.30	241.06	894,071
2021-11-26	257.55	260.65	252.35	253.35	240.16	1,269,912
2021-11-25	270.20	270.45	267.60	267.95	254.00	496,740
2021-11-24	270.85	272.15	266.90	268.40	254.43	661,656
2021-11-23	276.20	276.85	271.25	271.85	257.70	688,503
2021-11-22	283.10	283.10	278.05	278.95	264.43	469,659
2021-11-19	285.00	285.00	278.60	282.35	267.65	694,501
2021-11-18	284.45	285.60	281.70	282.50	267.79	605,217
2021-11-17	287.55	288.00	283.85	284.55	269.74	331,775
2021-11-16	281.95	287.15	281.90	286.50	271.59	403,686
2021-11-15	279.55	284.00	279.55	281.90	267.22	354,956
2021-11-12	280.65	284.00	279.35	280.60	265.99	757,975

← NewerPage 21 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.8000 EUR
2025-05-16	2.0000 EUR
2024-05-17	0.7000 EUR
2023-05-12	0.7000 EUR
2022-05-13	3.3000 EUR
2021-05-13	3.0000 EUR
2019-05-10	3.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.