adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 280.65 | 284.00 | 279.35 | 280.60 | 265.99 | 757,975 |
| 2021-11-11 | 280.95 | 285.15 | 279.25 | 280.70 | 266.09 | 717,180 |
| 2021-11-10 | 280.80 | 288.40 | 275.20 | 284.50 | 269.69 | 1,519,004 |
| 2021-11-09 | 294.30 | 296.95 | 292.90 | 295.50 | 280.12 | 480,685 |
| 2021-11-08 | 297.60 | 298.40 | 293.80 | 294.00 | 278.69 | 394,564 |
| 2021-11-05 | 293.40 | 300.25 | 293.30 | 298.40 | 282.87 | 526,702 |
| 2021-11-04 | 293.90 | 296.00 | 292.45 | 294.10 | 278.79 | 514,607 |
| 2021-11-03 | 286.00 | 295.35 | 286.00 | 291.60 | 276.42 | 556,543 |
| 2021-11-02 | 285.00 | 286.80 | 283.10 | 285.65 | 270.78 | 442,894 |
| 2021-11-01 | 283.20 | 286.25 | 282.65 | 284.00 | 269.22 | 469,451 |
| 2021-10-29 | 282.65 | 283.85 | 279.50 | 283.30 | 268.55 | 666,506 |
| 2021-10-28 | 279.60 | 285.00 | 278.90 | 284.05 | 269.26 | 515,450 |
| 2021-10-27 | 279.50 | 282.80 | 278.90 | 279.15 | 264.62 | 464,781 |
| 2021-10-26 | 279.10 | 281.90 | 278.05 | 279.95 | 265.38 | 384,030 |
| 2021-10-25 | 278.60 | 279.80 | 276.65 | 277.35 | 262.91 | 348,879 |
← NewerPage 22 of 22 · 1,275 trading days
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.