Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	252.23	257.40	251.90	254.77	241.46	186,316
2022-01-12	257.35	257.45	251.45	255.27	241.94	324,391
2022-01-11	249.55	257.90	249.35	254.75	241.44	181,796
2022-01-10	246.25	248.85	243.50	246.84	233.95	217,767
2022-01-07	252.55	252.75	245.70	249.23	236.21	125,440
2022-01-06	257.28	257.35	251.15	252.67	239.47	171,906
2022-01-05	259.45	263.60	259.45	261.00	247.37	152,922
2022-01-04	260.13	262.90	258.10	260.80	247.18	85,506
2021-12-30	253.73	254.65	252.15	253.29	240.06	69,080
2021-12-29	253.73	256.40	252.90	255.46	242.12	53,277
2021-12-23	251.05	253.10	248.50	251.90	238.74	79,830
2021-12-22	247.28	250.10	246.20	249.65	236.61	202,528
2021-12-21	249.53	250.00	245.90	247.49	234.56	286,078
2021-12-20	247.28	252.70	243.10	245.48	232.66	172,589
2021-12-17	249.68	252.85	249.15	252.70	239.50	268,957
2021-12-16	254.30	257.75	251.58	253.24	240.02	334,905
2021-12-15	248.23	253.20	247.95	252.17	239.00	469,071
2021-12-14	254.28	264.02	247.80	248.65	235.66	456,487
2021-12-13	254.33	256.10	250.75	255.30	241.96	264,054
2021-12-10	255.73	258.05	253.65	257.20	243.77	296,687
2021-12-09	263.68	264.50	258.97	259.00	245.47	152,053
2021-12-08	266.25	267.00	262.30	266.03	252.14	82,627
2021-12-07	260.90	266.60	260.65	264.24	250.43	151,703
2021-12-06	251.53	257.55	250.85	251.73	238.58	279,902
2021-12-03	259.78	260.00	247.10	249.37	236.34	90,762
2021-12-02	258.80	259.27	254.45	256.61	243.21	256,060
2021-12-01	258.50	263.75	254.30	261.65	247.98	359,214
2021-11-30	251.43	258.55	248.60	251.45	238.32	346,711
2021-11-29	257.75	259.90	253.35	254.30	241.02	557,409
2021-11-26	257.90	260.60	252.40	255.17	241.84	294,968
2021-11-25	270.13	271.60	267.75	268.59	254.56	90,538
2021-11-24	270.83	272.15	266.90	268.74	254.70	517,660
2021-11-23	276.73	278.95	271.20	273.61	259.32	261,527
2021-11-22	282.85	283.15	278.05	279.70	265.09	187,042
2021-11-19	284.73	285.00	278.80	282.22	267.48	124,471
2021-11-18	284.75	285.50	281.80	283.06	268.28	134,627
2021-11-17	287.60	287.65	284.00	284.98	270.09	223,830
2021-11-16	282.53	287.15	281.95	285.87	270.94	791,072
2021-11-15	279.78	284.00	279.55	282.19	267.45	93,840
2021-11-12	281.40	283.75	279.40	280.49	265.84	98,569
2021-11-11	281.15	285.25	279.25	281.96	267.23	120,471
2021-11-10	279.98	295.50	275.50	283.54	268.73	408,614
2021-11-09	294.15	296.90	293.20	295.50	280.06	253,193
2021-11-08	298.10	298.45	293.95	294.78	279.38	143,010
2021-11-05	293.53	300.30	292.50	300.30	284.61	130,741
2021-11-04	294.10	296.00	292.50	294.39	279.01	176,613
2021-11-03	286.13	295.30	286.00	293.66	278.32	227,584
2021-11-02	284.83	286.65	283.10	283.95	269.12	321,134
2021-11-01	283.70	286.15	283.20	285.80	270.87	65,480
2021-10-29	283.20	283.70	279.65	283.29	268.49	155,497
2021-10-28	279.30	285.00	279.10	284.05	269.21	39,824
2021-10-27	279.25	282.80	278.95	280.95	266.27	197,048
2021-10-26	278.95	281.90	278.10	280.38	265.73	141,216
2021-10-25	279.38	279.65	276.85	277.71	263.21	211,968
2021-10-22	276.08	278.90	273.25	276.87	262.41	97,903
2021-10-21	267.05	276.85	266.50	272.12	257.90	113,277
2021-10-20	266.48	269.65	265.40	268.30	254.29	52,374
2021-10-19	272.70	273.25	267.80	272.44	258.21	76,138
2021-10-18	272.75	273.05	269.65	271.32	257.14	68,568
2021-10-15	268.15	275.50	268.00	273.41	259.13	283,684

← NewerPage 21 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.