Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	175.34	181.68	174.57	181.38	175.86	271,316
2023-06-21	172.23	177.42	171.70	176.71	171.33	468,162
2023-06-20	172.03	173.00	168.94	171.29	166.08	251,002
2023-06-19	171.36	174.06	170.90	172.41	167.17	403,965
2023-06-16	174.83	176.98	173.30	174.86	169.53	584,071
2023-06-15	174.58	178.72	172.36	173.84	168.55	158,883
2023-06-14	174.01	174.86	172.86	174.67	169.36	124,578
2023-06-13	169.81	174.00	169.62	172.40	167.15	249,663
2023-06-12	162.93	169.10	162.56	166.47	161.41	168,033
2023-06-09	159.25	161.14	158.34	159.98	155.11	68,237
2023-06-08	158.07	159.96	157.56	159.05	154.21	108,671
2023-06-07	159.55	161.64	158.72	159.60	154.74	105,041
2023-06-06	157.59	159.98	157.24	158.85	154.02	81,014
2023-06-05	159.08	160.30	157.76	159.34	154.49	111,253
2023-06-02	153.41	160.02	153.30	156.86	152.08	164,875
2023-06-01	153.07	153.38	147.62	151.31	146.70	121,720
2023-05-31	153.30	154.16	151.14	152.37	147.73	150,155
2023-05-30	154.81	157.10	154.46	155.11	150.39	911,827
2023-05-26	154.28	155.94	152.00	153.95	149.26	62,484
2023-05-25	154.27	154.70	151.44	152.35	147.71	207,354
2023-05-24	158.11	158.24	153.48	155.09	150.37	782,666
2023-05-23	162.26	163.18	158.58	159.71	154.85	87,034
2023-05-22	158.36	163.14	158.22	160.67	155.78	115,534
2023-05-19	165.21	165.76	157.82	162.07	157.13	234,055
2023-05-18	164.23	166.24	162.86	164.48	159.48	234,644
2023-05-17	161.27	162.82	159.45	160.56	155.67	2,073,842
2023-05-16	165.64	166.40	161.50	163.14	158.17	153,456
2023-05-15	166.27	166.58	164.96	166.20	161.14	170,096
2023-05-12	167.74	168.02	163.92	164.82	159.80	128,175
2023-05-11	164.68	167.78	163.72	163.72	158.06	500,369
2023-05-10	164.77	165.82	162.54	164.14	158.46	536,984
2023-05-09	169.41	170.38	165.10	165.52	159.79	105,162
2023-05-05	161.22	172.38	161.04	169.93	164.06	751,731
2023-05-04	158.54	158.78	153.94	157.38	151.93	216,921
2023-05-03	159.70	160.16	156.63	156.63	151.21	1,286,968
2023-05-02	159.31	161.22	158.60	159.34	153.83	309,441
2023-04-28	158.80	160.18	157.22	158.94	153.44	191,640
2023-04-27	159.23	160.32	157.36	158.14	152.67	78,257
2023-04-26	159.89	160.56	156.36	159.21	153.70	155,054
2023-04-25	160.76	160.76	159.10	160.07	154.54	60,645
2023-04-24	163.67	164.90	161.36	162.04	156.44	102,269
2023-04-21	160.77	163.52	160.02	161.14	155.57	44,937
2023-04-20	160.00	162.46	159.14	161.65	156.06	369,472
2023-04-19	162.76	163.18	161.30	162.43	156.82	68,224
2023-04-18	162.85	165.46	162.64	163.27	157.62	88,068
2023-04-17	165.48	165.96	162.10	163.17	157.53	242,898
2023-04-14	163.30	166.74	163.18	165.62	159.90	235,856
2023-04-13	164.57	165.02	161.58	163.95	158.28	128,220
2023-04-12	166.09	166.76	163.44	164.03	158.36	379,792
2023-04-11	164.27	166.74	164.14	165.87	160.14	250,652
2023-04-06	163.73	164.92	162.66	164.19	158.51	61,362
2023-04-05	164.01	165.64	162.74	164.00	158.33	566,595
2023-04-04	163.12	164.28	161.28	163.73	158.07	136,640
2023-04-03	162.74	164.76	159.56	163.41	157.76	136,140
2023-03-31	154.42	162.81	154.22	157.03	151.60	249,515
2023-03-30	147.42	155.03	147.32	155.03	149.67	359,597
2023-03-29	142.77	146.43	142.26	144.01	139.03	790,013
2023-03-28	142.66	144.40	140.42	141.15	136.27	137,817
2023-03-27	142.93	143.80	140.32	142.15	137.23	412,433
2023-03-24	142.21	143.90	140.00	141.12	136.24	500,105

← NewerPage 15 of 22 · 1,261 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.