Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	164.97	169.84	164.68	168.74	162.91	418,522
2022-07-06	166.20	166.46	157.36	164.54	158.85	266,526
2022-07-05	168.76	170.12	165.46	166.84	161.07	175,778
2022-07-04	168.25	169.30	166.70	167.69	161.89	51,001
2022-07-01	166.86	169.68	165.64	168.17	162.35	275,584
2022-06-30	167.96	169.08	165.34	166.94	161.17	213,163
2022-06-29	166.94	171.87	166.94	169.26	163.41	663,026
2022-06-28	171.34	173.08	169.51	170.74	164.83	814,012
2022-06-27	172.27	175.88	171.28	172.73	166.76	1,526,953
2022-06-24	167.03	172.80	165.96	170.53	164.63	142,542
2022-06-23	163.87	168.06	163.66	166.97	161.20	184,687
2022-06-22	163.76	166.96	161.26	165.17	159.46	2,959,623
2022-06-21	166.20	169.04	165.86	166.80	161.04	380,967
2022-06-20	169.06	169.28	165.00	166.63	160.86	92,243
2022-06-17	162.77	167.38	162.68	165.72	159.99	320,268
2022-06-16	165.40	165.52	160.30	163.12	157.48	606,831
2022-06-15	166.81	169.18	165.46	166.69	160.93	538,406
2022-06-14	167.66	169.50	164.54	166.31	160.56	375,700
2022-06-13	172.06	174.60	169.54	171.50	165.57	127,412
2022-06-10	179.17	180.50	175.69	176.87	170.75	280,411
2022-06-09	185.47	185.72	180.76	181.73	175.45	61,503
2022-06-08	188.16	188.32	184.68	186.82	180.36	245,364
2022-06-07	186.68	187.14	182.58	183.53	177.19	245,920
2022-06-06	188.92	190.00	186.76	188.25	181.74	783,487
2022-06-01	186.31	186.54	181.98	183.82	177.46	57,205
2022-05-31	184.52	187.38	183.40	185.40	178.99	373,573
2022-05-30	183.47	185.80	183.18	184.78	178.39	106,519
2022-05-27	178.17	180.90	175.92	179.97	173.75	115,785
2022-05-26	173.14	177.22	173.00	175.41	169.34	422,182
2022-05-25	173.22	173.58	165.92	169.73	163.86	2,891,538
2022-05-24	172.80	175.28	171.00	173.11	167.12	779,244
2022-05-23	176.29	177.10	172.66	173.80	167.79	1,005,776
2022-05-20	170.07	175.04	168.30	172.88	166.90	290,420
2022-05-19	172.19	172.64	169.60	171.88	165.94	1,081,116
2022-05-18	183.50	183.98	175.16	183.88	177.52	225,070
2022-05-17	181.61	186.64	180.46	183.30	176.96	1,746,470
2022-05-16	179.08	181.72	177.78	181.10	174.84	127,042
2022-05-13	176.82	181.00	175.28	179.72	173.50	191,211
2022-05-12	176.48	182.08	174.96	180.48	171.05	579,564
2022-05-11	176.34	183.86	175.26	176.14	166.94	590,453
2022-05-10	176.12	178.56	173.35	175.13	165.98	459,200
2022-05-09	177.27	180.58	173.51	176.07	166.87	971,034
2022-05-06	182.92	186.50	175.70	179.29	169.92	429,759
2022-05-05	199.01	200.90	187.20	193.94	183.81	164,696
2022-05-04	191.98	195.32	191.68	192.58	182.52	330,796
2022-05-03	194.28	196.68	190.28	192.36	182.31	1,659,644
2022-04-29	191.40	195.58	191.02	193.75	183.63	297,148
2022-04-28	186.89	189.06	184.28	188.27	178.43	788,954
2022-04-27	189.06	189.06	182.56	184.24	174.62	223,273
2022-04-26	194.96	195.20	188.14	190.48	180.53	418,635
2022-04-25	194.74	199.52	191.58	193.34	183.24	695,856
2022-04-22	203.23	205.05	199.50	201.61	191.08	205,389
2022-04-21	206.40	208.80	205.30	207.67	196.82	178,316
2022-04-20	203.65	208.65	200.85	203.02	192.42	239,500
2022-04-19	198.61	204.70	197.84	199.54	189.11	509,408
2022-04-14	198.76	201.00	196.80	200.44	189.97	392,367
2022-04-13	198.82	199.54	194.20	197.24	186.93	388,652
2022-04-12	200.05	204.15	197.40	200.99	190.49	405,884
2022-04-11	204.90	205.65	201.45	203.17	192.56	444,678
2022-04-08	205.80	207.75	204.30	205.74	195.00	528,631

← NewerPage 19 of 21 · 1,254 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.