Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	117.84	119.00	115.04	117.19	113.14	240,175
2022-09-30	120.47	120.98	117.80	119.07	114.95	567,354
2022-09-29	129.22	129.32	122.86	124.02	119.73	280,969
2022-09-28	125.54	130.96	124.40	130.24	125.74	168,079
2022-09-27	129.22	131.48	127.28	128.48	124.03	164,057
2022-09-26	129.33	132.96	129.14	131.33	126.79	517,917
2022-09-23	133.82	134.24	129.44	131.19	126.66	146,278
2022-09-22	133.18	136.28	132.86	134.86	130.19	157,087
2022-09-21	134.21	137.06	133.50	135.74	131.05	375,465
2022-09-20	137.66	138.58	134.38	135.71	131.02	950,506
2022-09-16	133.59	135.60	132.32	134.61	129.95	952,658
2022-09-15	141.63	142.42	135.94	138.42	133.64	1,178,522
2022-09-14	142.08	144.64	140.84	142.27	137.35	673,426
2022-09-13	151.18	151.38	142.90	146.10	141.05	267,085
2022-09-12	146.50	151.48	145.86	149.13	143.97	772,323
2022-09-09	142.47	146.52	141.80	145.43	140.40	130,464
2022-09-08	142.76	143.28	138.56	141.36	136.47	521,510
2022-09-07	143.05	143.40	140.04	141.81	136.91	230,658
2022-09-06	142.99	146.74	142.76	143.95	138.97	667,924
2022-09-05	144.21	146.04	142.44	144.73	139.72	89,217
2022-09-02	147.23	149.14	143.42	145.02	140.01	163,294
2022-09-01	146.59	146.70	143.60	145.53	140.49	117,793
2022-08-31	152.48	152.62	148.18	149.97	144.78	161,898
2022-08-30	148.72	153.84	147.98	151.18	145.95	410,762
2022-08-26	159.42	159.44	150.54	152.41	147.14	134,090
2022-08-25	160.04	160.44	156.98	157.98	152.52	573,485
2022-08-24	155.41	159.10	153.58	156.86	151.44	261,559
2022-08-23	156.76	159.92	155.80	157.12	151.69	326,431
2022-08-22	164.02	164.56	156.62	157.00	151.57	337,598
2022-08-19	165.23	168.17	165.06	166.25	160.50	152,840
2022-08-18	169.73	171.64	166.14	167.55	161.75	137,852
2022-08-17	173.79	176.08	168.66	171.04	165.12	642,492
2022-08-16	172.75	173.36	170.06	171.86	165.92	563,188
2022-08-15	174.12	174.82	171.34	172.22	166.26	80,614
2022-08-12	171.99	173.30	170.24	172.14	166.19	84,092
2022-08-11	174.53	175.96	171.26	172.02	166.07	61,848
2022-08-10	167.42	173.54	164.28	168.01	162.20	74,434
2022-08-09	175.79	176.06	169.00	169.00	163.16	422,960
2022-08-08	172.83	175.52	172.50	174.05	168.03	127,487
2022-08-05	175.22	178.04	171.32	174.05	168.03	130,472
2022-08-04	170.62	178.60	170.14	175.34	169.27	469,232
2022-08-03	166.11	171.30	165.44	171.00	165.09	175,111
2022-08-02	170.58	170.92	165.06	166.81	161.04	214,926
2022-08-01	167.59	173.14	167.00	171.21	165.29	304,371
2022-07-29	164.66	167.80	162.92	164.89	159.19	195,165
2022-07-28	160.72	167.90	160.64	165.61	159.89	153,060
2022-07-27	163.43	166.83	159.44	163.28	157.63	495,298
2022-07-26	174.88	175.26	169.44	169.72	163.85	74,720
2022-07-25	175.21	178.74	174.80	176.89	170.77	98,855
2022-07-22	174.65	179.56	174.22	176.53	170.43	304,030
2022-07-21	173.38	175.08	171.38	173.78	167.77	78,988
2022-07-20	176.44	178.00	171.86	173.72	167.71	307,487
2022-07-19	163.99	175.92	163.44	174.44	168.41	303,142
2022-07-18	161.56	166.68	161.38	164.22	158.54	184,778
2022-07-15	155.38	160.97	153.70	159.21	153.70	300,063
2022-07-14	159.65	163.24	153.56	156.19	150.79	468,745
2022-07-13	160.27	163.90	158.18	161.50	155.91	288,486
2022-07-12	161.66	161.80	158.84	160.15	154.62	198,415
2022-07-11	165.00	166.44	162.14	163.39	157.74	89,687
2022-07-08	168.70	169.66	165.28	167.79	161.98	111,438

← NewerPage 18 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.