Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 152.68 | 153.80 | 149.85 | 152.18 | 149.36 | 383,158 |
| 2026-02-04 | 150.08 | 153.35 | 149.40 | 151.54 | 148.73 | 436,746 |
| 2026-02-03 | 151.03 | 151.70 | 147.35 | 148.52 | 145.77 | 119,122 |
| 2026-02-02 | 149.75 | 153.55 | 149.25 | 150.15 | 147.37 | 257,933 |
| 2026-01-30 | 150.45 | 152.90 | 148.40 | 148.71 | 145.96 | 1,028,744 |
| 2026-01-29 | 145.98 | 147.50 | 143.49 | 144.37 | 141.69 | 107,284 |
| 2026-01-28 | 146.10 | 147.55 | 144.55 | 145.23 | 142.54 | 124,372 |
| 2026-01-27 | 147.60 | 148.95 | 145.00 | 145.89 | 143.19 | 84,142 |
| 2026-01-26 | 144.05 | 147.30 | 143.95 | 145.98 | 143.27 | 133,517 |
| 2026-01-23 | 150.13 | 150.30 | 142.55 | 144.15 | 141.48 | 418,426 |
| 2026-01-22 | 155.53 | 156.60 | 152.00 | 153.64 | 150.79 | 208,716 |
| 2026-01-21 | 152.70 | 154.25 | 151.05 | 152.45 | 149.63 | 146,420 |
| 2026-01-20 | 151.70 | 153.75 | 150.50 | 152.58 | 149.75 | 128,735 |
| 2026-01-19 | 155.88 | 156.10 | 151.55 | 152.35 | 149.53 | 123,863 |
| 2026-01-16 | 162.13 | 162.50 | 159.50 | 160.38 | 157.41 | 223,028 |
| 2026-01-15 | 163.35 | 165.35 | 161.10 | 162.51 | 159.50 | 408,735 |
| 2026-01-14 | 164.18 | 165.20 | 159.25 | 161.64 | 158.64 | 165,188 |
| 2026-01-13 | 165.85 | 166.65 | 162.75 | 165.07 | 162.02 | 170,708 |
| 2026-01-12 | 167.25 | 168.55 | 165.15 | 166.63 | 163.54 | 118,976 |
| 2026-01-09 | 166.28 | 169.50 | 164.85 | 167.74 | 164.63 | 165,675 |
| 2026-01-08 | 159.63 | 166.10 | 158.00 | 161.96 | 158.96 | 254,305 |
| 2026-01-07 | 164.10 | 164.90 | 158.70 | 161.59 | 158.60 | 364,072 |
| 2026-01-06 | 163.65 | 166.40 | 157.00 | 159.87 | 156.91 | 470,176 |
| 2026-01-05 | 169.03 | 171.35 | 165.90 | 168.39 | 165.27 | 323,601 |
| 2026-01-02 | 169.68 | 171.00 | 166.80 | 169.01 | 165.88 | 150,628 |
| 2025-12-30 | 167.70 | 169.75 | 167.50 | 168.98 | 165.85 | 21,733 |
| 2025-12-29 | 165.23 | 168.90 | 165.20 | 167.55 | 164.44 | 77,992 |
| 2025-12-23 | 166.15 | 166.60 | 163.75 | 164.72 | 161.67 | 124,822 |
| 2025-12-22 | 165.85 | 168.25 | 165.65 | 166.10 | 163.02 | 65,382 |
| 2025-12-19 | 164.23 | 167.40 | 163.80 | 166.10 | 163.03 | 210,366 |
| 2025-12-18 | 164.23 | 167.75 | 163.35 | 165.61 | 162.54 | 60,044 |
| 2025-12-17 | 168.93 | 169.15 | 165.00 | 165.80 | 162.73 | 266,439 |
| 2025-12-16 | 167.55 | 169.65 | 166.05 | 168.55 | 165.43 | 160,567 |
| 2025-12-15 | 167.58 | 169.15 | 165.25 | 166.25 | 163.17 | 102,494 |
| 2025-12-12 | 165.40 | 169.30 | 165.00 | 168.29 | 165.17 | 537,038 |
| 2025-12-11 | 162.00 | 165.10 | 161.85 | 163.17 | 160.15 | 77,190 |
| 2025-12-10 | 158.93 | 161.65 | 157.70 | 161.40 | 158.41 | 201,450 |
| 2025-12-09 | 160.38 | 160.75 | 157.65 | 159.35 | 156.40 | 164,635 |
| 2025-12-08 | 163.60 | 165.50 | 160.23 | 164.31 | 161.27 | 271,091 |
| 2025-12-05 | 162.20 | 166.65 | 162.00 | 163.48 | 160.45 | 121,289 |
| 2025-12-04 | 161.38 | 164.35 | 160.65 | 162.15 | 159.14 | 192,222 |
| 2025-12-03 | 160.25 | 161.80 | 158.80 | 159.97 | 157.01 | 240,600 |
| 2025-12-02 | 159.68 | 160.80 | 158.30 | 160.13 | 157.17 | 110,696 |
| 2025-12-01 | 160.23 | 162.20 | 159.10 | 160.89 | 157.91 | 167,997 |
| 2025-11-28 | 159.38 | 160.80 | 158.30 | 159.10 | 156.15 | 138,868 |
| 2025-11-27 | 159.35 | 161.75 | 159.00 | 160.89 | 157.91 | 81,299 |
| 2025-11-26 | 154.80 | 159.55 | 153.20 | 153.85 | 151.00 | 381,271 |
| 2025-11-25 | 152.33 | 154.40 | 150.50 | 151.15 | 148.35 | 122,617 |
| 2025-11-24 | 153.03 | 153.90 | 151.15 | 152.25 | 149.43 | 89,335 |
| 2025-11-21 | 150.80 | 153.55 | 150.60 | 151.90 | 149.09 | 177,595 |
| 2025-11-20 | 154.15 | 154.35 | 150.35 | 153.10 | 150.27 | 141,575 |
| 2025-11-19 | 153.65 | 154.50 | 151.75 | 152.70 | 149.87 | 188,349 |
| 2025-11-18 | 158.60 | 158.75 | 153.60 | 156.08 | 153.19 | 239,210 |
| 2025-11-17 | 161.85 | 161.95 | 159.75 | 161.00 | 158.02 | 57,685 |
| 2025-11-14 | 162.78 | 163.65 | 158.55 | 160.10 | 157.14 | 79,638 |
| 2025-11-13 | 165.83 | 166.25 | 163.20 | 164.07 | 161.03 | 99,782 |
| 2025-11-12 | 163.58 | 166.05 | 162.05 | 163.00 | 159.98 | 248,750 |
| 2025-11-11 | 158.33 | 163.40 | 158.20 | 158.70 | 155.76 | 541,251 |
| 2025-11-10 | 159.95 | 160.05 | 156.20 | 157.24 | 154.33 | 364,974 |
| 2025-11-07 | 159.88 | 161.10 | 156.95 | 157.55 | 154.63 | 201,169 |
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.