ADIDAS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.840 | 5.840 | 5.840 | 5.840 | 5.732 | 0 |
| 2026-04-22 | 5.850 | 5.850 | 5.840 | 5.840 | 5.732 | 600 |
| 2026-04-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.869 | 0 |
| 2026-04-20 | 5.930 | 5.980 | 5.910 | 5.980 | 5.869 | 657 |
| 2026-04-17 | 6.060 | 6.060 | 6.010 | 6.030 | 5.918 | 2,631 |
| 2026-04-16 | 5.840 | 5.850 | 5.840 | 5.850 | 5.741 | 2,293 |
| 2026-04-15 | 5.710 | 5.800 | 5.710 | 5.800 | 5.692 | 475 |
| 2026-04-14 | 5.680 | 5.740 | 5.680 | 5.730 | 5.624 | 5,700 |
| 2026-04-13 | 5.620 | 5.660 | 5.620 | 5.660 | 5.555 | 1,032 |
| 2026-04-10 | 5.670 | 5.670 | 5.670 | 5.670 | 5.565 | 0 |
| 2026-04-09 | 5.610 | 5.690 | 5.600 | 5.670 | 5.565 | 1,807 |
| 2026-04-08 | 5.760 | 5.760 | 5.670 | 5.670 | 5.565 | 1,100 |
| 2026-04-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.535 | 0 |
| 2026-04-06 | 5.640 | 5.640 | 5.640 | 5.640 | 5.535 | 102 |
| 2026-04-02 | 5.520 | 5.590 | 5.520 | 5.590 | 5.486 | 1,006 |
| 2026-04-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.584 | 0 |
| 2026-03-31 | 5.690 | 5.690 | 5.670 | 5.690 | 5.584 | 891 |
| 2026-03-30 | 5.470 | 5.480 | 5.470 | 5.480 | 5.378 | 209 |
| 2026-03-27 | 5.480 | 5.480 | 5.440 | 5.440 | 5.339 | 590 |
| 2026-03-26 | 5.480 | 5.480 | 5.480 | 5.480 | 5.378 | 0 |
| 2026-03-25 | 5.520 | 5.520 | 5.480 | 5.480 | 5.378 | 2,209 |
| 2026-03-24 | 5.480 | 5.480 | 5.440 | 5.440 | 5.339 | 202 |
| 2026-03-23 | 5.480 | 5.480 | 5.480 | 5.480 | 5.378 | 0 |
| 2026-03-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.378 | 100 |
| 2026-03-19 | 5.500 | 5.540 | 5.500 | 5.540 | 5.437 | 613 |
| 2026-03-18 | 5.790 | 5.790 | 5.790 | 5.790 | 5.683 | 0 |
| 2026-03-17 | 5.840 | 5.840 | 5.790 | 5.790 | 5.683 | 553 |
| 2026-03-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.692 | 0 |
| 2026-03-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.692 | 0 |
| 2026-03-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.692 | 0 |
| 2026-03-11 | 5.810 | 5.810 | 5.800 | 5.800 | 5.692 | 508 |
| 2026-03-10 | 5.750 | 5.860 | 5.750 | 5.800 | 5.692 | 901 |
| 2026-03-09 | 5.730 | 5.810 | 5.680 | 5.810 | 5.702 | 20,029 |
| 2026-03-06 | 5.900 | 5.910 | 5.900 | 5.910 | 5.800 | 390 |
| 2026-03-05 | 6.070 | 6.090 | 5.990 | 5.990 | 5.879 | 850 |
| 2026-03-04 | 5.720 | 5.850 | 5.720 | 5.850 | 5.741 | 961 |
| 2026-03-03 | 6.110 | 6.140 | 6.110 | 6.140 | 6.026 | 2,602 |
| 2026-03-02 | 6.250 | 6.250 | 6.230 | 6.230 | 6.114 | 300 |
| 2026-02-27 | 6.560 | 6.560 | 6.470 | 6.470 | 6.350 | 467 |
| 2026-02-26 | 6.660 | 6.700 | 6.660 | 6.700 | 6.576 | 245 |
| 2026-02-25 | 6.540 | 6.540 | 6.540 | 6.540 | 6.419 | 0 |
| 2026-02-24 | 6.540 | 6.540 | 6.540 | 6.540 | 6.419 | 0 |
| 2026-02-23 | 6.560 | 6.560 | 6.540 | 6.540 | 6.419 | 250 |
| 2026-02-20 | 6.480 | 6.550 | 6.480 | 6.550 | 6.428 | 500 |
| 2026-02-19 | 6.450 | 6.450 | 6.440 | 6.440 | 6.320 | 20,000 |
| 2026-02-18 | 6.400 | 6.480 | 6.400 | 6.460 | 6.340 | 4,900 |
| 2026-02-17 | 6.360 | 6.440 | 6.360 | 6.410 | 6.291 | 1,715 |
| 2026-02-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.252 | 0 |
| 2026-02-12 | 6.370 | 6.370 | 6.370 | 6.370 | 6.252 | 0 |
| 2026-02-11 | 6.420 | 6.420 | 6.350 | 6.370 | 6.252 | 1,019 |
| 2026-02-10 | 6.420 | 6.420 | 6.400 | 6.400 | 6.281 | 460 |
| 2026-02-09 | 6.230 | 6.230 | 6.230 | 6.230 | 6.114 | 0 |
| 2026-02-06 | 6.230 | 6.230 | 6.230 | 6.230 | 6.114 | 0 |
| 2026-02-05 | 6.230 | 6.230 | 6.230 | 6.230 | 6.114 | 0 |
| 2026-02-04 | 6.250 | 6.250 | 6.230 | 6.230 | 6.114 | 1,600 |
| 2026-02-03 | 6.210 | 6.210 | 6.210 | 6.210 | 6.095 | 0 |
| 2026-02-02 | 6.210 | 6.210 | 6.210 | 6.210 | 6.095 | 325 |
| 2026-01-30 | 6.130 | 6.130 | 6.120 | 6.120 | 6.006 | 300 |
| 2026-01-29 | 6.060 | 6.060 | 6.060 | 6.060 | 5.948 | 102 |
| 2026-01-28 | 6.000 | 6.000 | 5.970 | 5.970 | 5.859 | 2,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1142 EUR |
| 2025-05-20 | 0.0603 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.