ADIDAS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.000 | 6.000 | 5.970 | 5.970 | 5.859 | 2,641 |
| 2026-01-27 | 6.060 | 6.070 | 6.060 | 6.070 | 5.957 | 3,370 |
| 2026-01-26 | 5.960 | 6.070 | 5.960 | 6.070 | 5.957 | 695 |
| 2026-01-23 | 5.940 | 5.940 | 5.920 | 5.920 | 5.810 | 410 |
| 2026-01-22 | 6.300 | 6.300 | 6.240 | 6.240 | 6.124 | 2,111 |
| 2026-01-21 | 6.280 | 6.280 | 6.280 | 6.280 | 6.163 | 0 |
| 2026-01-20 | 6.270 | 6.280 | 6.270 | 6.280 | 6.163 | 4,601 |
| 2026-01-19 | 6.440 | 6.600 | 6.440 | 6.600 | 6.477 | 946 |
| 2026-01-16 | 6.850 | 6.850 | 6.850 | 6.850 | 6.723 | 0 |
| 2026-01-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.723 | 0 |
| 2026-01-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.723 | 0 |
| 2026-01-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.723 | 300 |
| 2026-01-12 | 6.860 | 6.860 | 6.810 | 6.810 | 6.684 | 1,750 |
| 2026-01-09 | 6.900 | 6.910 | 6.890 | 6.890 | 6.762 | 2,570 |
| 2026-01-08 | 6.830 | 6.830 | 6.830 | 6.830 | 6.703 | 447 |
| 2026-01-07 | 6.580 | 6.610 | 6.580 | 6.610 | 6.487 | 1,206 |
| 2026-01-06 | 6.590 | 6.740 | 6.590 | 6.740 | 6.615 | 1,001 |
| 2026-01-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.821 | 0 |
| 2026-01-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.821 | 0 |
| 2025-12-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.821 | 0 |
| 2025-12-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.821 | 100 |
| 2025-12-29 | 6.930 | 6.930 | 6.930 | 6.930 | 6.801 | 251 |
| 2025-12-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.733 | 0 |
| 2025-12-23 | 6.860 | 6.860 | 6.860 | 6.860 | 6.733 | 0 |
| 2025-12-22 | 6.870 | 6.870 | 6.860 | 6.860 | 6.733 | 200 |
| 2025-12-19 | 6.830 | 6.830 | 6.800 | 6.800 | 6.674 | 1,551 |
| 2025-12-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.772 | 0 |
| 2025-12-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.772 | 0 |
| 2025-12-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.772 | 0 |
| 2025-12-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.772 | 0 |
| 2025-12-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.772 | 108 |
| 2025-12-11 | 6.750 | 6.760 | 6.750 | 6.760 | 6.635 | 119 |
| 2025-12-10 | 6.670 | 6.680 | 6.650 | 6.680 | 6.556 | 2,002 |
| 2025-12-09 | 6.580 | 6.610 | 6.580 | 6.610 | 6.487 | 1,511 |
| 2025-12-08 | 6.580 | 6.580 | 6.580 | 6.580 | 6.458 | 121 |
| 2025-12-05 | 6.570 | 6.570 | 6.570 | 6.570 | 6.448 | 0 |
| 2025-12-04 | 6.570 | 6.570 | 6.570 | 6.570 | 6.448 | 0 |
| 2025-12-03 | 6.570 | 6.570 | 6.570 | 6.570 | 6.448 | 401 |
| 2025-12-02 | 6.630 | 6.630 | 6.630 | 6.630 | 6.507 | 398 |
| 2025-12-01 | 6.290 | 6.290 | 6.290 | 6.290 | 6.173 | 0 |
| 2025-11-28 | 6.290 | 6.290 | 6.290 | 6.290 | 6.173 | 0 |
| 2025-11-27 | 6.290 | 6.290 | 6.290 | 6.290 | 6.173 | 0 |
| 2025-11-26 | 6.290 | 6.290 | 6.290 | 6.290 | 6.173 | 0 |
| 2025-11-25 | 6.290 | 6.290 | 6.290 | 6.290 | 6.173 | 0 |
| 2025-11-24 | 6.290 | 6.290 | 6.290 | 6.290 | 6.173 | 0 |
| 2025-11-21 | 6.280 | 6.290 | 6.280 | 6.290 | 6.173 | 510 |
| 2025-11-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.134 | 171 |
| 2025-11-19 | 6.330 | 6.330 | 6.310 | 6.310 | 6.193 | 235 |
| 2025-11-18 | 6.390 | 6.390 | 6.370 | 6.370 | 6.252 | 326 |
| 2025-11-17 | 6.590 | 6.590 | 6.590 | 6.590 | 6.468 | 0 |
| 2025-11-14 | 6.590 | 6.590 | 6.590 | 6.590 | 6.468 | 751 |
| 2025-11-13 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-12 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-11 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-10 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-07 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-06 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-05 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 0 |
| 2025-11-04 | 6.520 | 6.520 | 6.520 | 6.520 | 6.399 | 127 |
| 2025-11-03 | 6.770 | 6.770 | 6.770 | 6.770 | 6.644 | 0 |
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.