Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	126.50	129.06	125.75	125.75	121.41	105,034
2022-12-23	125.03	126.66	123.92	125.48	121.14	79,991
2022-12-22	124.84	127.06	124.50	125.73	121.39	316,388
2022-12-21	122.73	129.36	122.50	125.82	121.47	398,029
2022-12-20	119.66	121.30	117.50	118.92	114.81	1,394,540
2022-12-19	122.79	122.92	119.82	121.07	116.89	461,350
2022-12-16	118.02	122.48	116.70	120.25	116.09	693,575
2022-12-15	121.88	122.46	117.70	118.56	114.46	790,188
2022-12-14	122.94	124.12	121.54	123.96	119.67	1,451,553
2022-12-13	117.12	126.10	117.12	124.00	119.71	2,316,266
2022-12-12	117.65	118.20	115.80	117.08	113.03	426,815
2022-12-09	118.37	119.94	117.40	118.88	114.77	176,436
2022-12-08	117.72	117.88	114.72	116.67	112.64	169,127
2022-12-07	117.92	118.96	116.60	117.67	113.60	165,229
2022-12-06	121.72	122.54	118.46	119.46	115.33	202,366
2022-12-05	124.06	126.94	121.60	122.12	117.90	476,374
2022-12-02	123.50	126.32	122.28	124.28	119.98	264,706
2022-12-01	124.38	127.70	123.84	125.27	120.94	185,819
2022-11-30	121.79	123.04	120.78	122.14	117.92	280,578
2022-11-29	122.86	125.62	120.10	121.37	117.17	174,538
2022-11-28	123.53	127.01	121.26	121.87	117.65	177,092
2022-11-25	126.26	127.00	123.16	124.57	120.26	126,223
2022-11-24	124.15	127.54	123.32	126.35	121.98	157,906
2022-11-23	123.40	125.06	121.86	124.30	120.00	360,846
2022-11-22	123.91	125.12	122.12	122.98	118.73	340,132
2022-11-21	128.30	128.80	123.16	125.33	120.99	335,894
2022-11-18	130.28	130.44	126.00	129.20	124.73	351,608
2022-11-17	130.03	130.76	127.94	128.76	124.31	101,123
2022-11-16	131.75	133.18	129.10	129.72	125.23	198,660
2022-11-15	132.60	132.68	127.68	132.15	127.58	368,429
2022-11-14	136.25	137.06	131.36	133.12	128.52	420,308
2022-11-11	130.02	137.02	128.70	135.34	130.66	412,967
2022-11-10	121.55	129.16	119.82	125.30	120.97	477,649
2022-11-09	116.29	125.60	116.22	123.37	119.10	462,787
2022-11-08	114.35	120.30	111.50	116.47	112.44	1,429,221
2022-11-07	111.50	115.58	108.88	112.58	108.69	405,473
2022-11-04	95.740	121.28	95.330	105.27	101.63	1,095,595
2022-11-03	95.900	96.720	93.400	94.618	91.346	443,466
2022-11-02	98.325	98.750	96.600	97.231	93.869	242,008
2022-11-01	100.07	101.46	98.090	99.127	95.699	320,877
2022-10-31	100.35	100.40	98.350	99.270	95.837	369,694
2022-10-28	97.730	99.770	96.810	97.890	94.505	271,357
2022-10-27	100.13	103.18	99.310	100.86	97.377	644,006
2022-10-26	100.53	102.34	97.230	101.68	98.166	564,734
2022-10-25	102.58	103.06	94.710	98.125	94.731	567,316
2022-10-24	102.71	104.92	102.14	103.51	99.929	599,551
2022-10-21	105.12	107.04	101.86	103.88	100.29	567,420
2022-10-20	115.54	116.04	112.44	114.80	110.83	328,468
2022-10-19	118.72	118.92	114.68	116.31	112.29	570,686
2022-10-18	120.25	121.29	118.27	118.28	114.19	373,014
2022-10-17	114.39	119.00	112.60	118.18	114.09	297,509
2022-10-14	115.45	116.22	111.80	114.12	110.17	884,257
2022-10-13	109.62	114.70	107.50	113.14	109.22	507,743
2022-10-12	114.85	116.56	111.30	111.86	107.99	516,659
2022-10-11	113.64	115.24	112.52	114.10	110.16	171,403
2022-10-10	113.93	117.88	113.32	114.24	110.29	407,254
2022-10-07	118.48	120.82	115.54	115.54	111.55	379,761
2022-10-06	123.10	125.56	121.18	121.87	117.66	127,503
2022-10-05	126.29	127.30	121.96	122.82	118.58	185,125
2022-10-04	120.48	126.20	119.74	126.20	121.84	232,709

← NewerPage 17 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.