ADIDAS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.770 | 6.770 | 6.770 | 6.770 | 6.644 | 100 |
| 2025-10-30 | 6.880 | 6.880 | 6.870 | 6.870 | 6.742 | 4,008 |
| 2025-10-29 | 6.850 | 6.850 | 6.820 | 6.820 | 6.693 | 385 |
| 2025-10-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.508 | 0 |
| 2025-10-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.508 | 531 |
| 2025-10-24 | 8.040 | 8.040 | 8.040 | 8.040 | 7.891 | 0 |
| 2025-10-23 | 8.040 | 8.040 | 8.040 | 8.040 | 7.891 | 0 |
| 2025-10-22 | 8.040 | 8.040 | 8.040 | 8.040 | 7.891 | 0 |
| 2025-10-21 | 7.990 | 8.040 | 7.990 | 8.040 | 7.891 | 200 |
| 2025-10-20 | 7.870 | 7.870 | 7.870 | 7.870 | 7.724 | 0 |
| 2025-10-17 | 7.870 | 7.870 | 7.870 | 7.870 | 7.724 | 310 |
| 2025-10-16 | 7.880 | 7.900 | 7.880 | 7.890 | 7.744 | 250 |
| 2025-10-15 | 7.790 | 7.790 | 7.790 | 7.790 | 7.645 | 0 |
| 2025-10-14 | 7.790 | 7.790 | 7.790 | 7.790 | 7.645 | 1,150 |
| 2025-10-10 | 7.910 | 7.910 | 7.910 | 7.910 | 7.763 | 0 |
| 2025-10-09 | 7.910 | 7.910 | 7.910 | 7.910 | 7.763 | 0 |
| 2025-10-08 | 7.920 | 7.920 | 7.910 | 7.910 | 7.763 | 226 |
| 2025-10-07 | 7.660 | 7.660 | 7.660 | 7.660 | 7.518 | 0 |
| 2025-10-06 | 7.660 | 7.660 | 7.660 | 7.660 | 7.518 | 0 |
| 2025-10-03 | 7.660 | 7.660 | 7.660 | 7.660 | 7.518 | 0 |
| 2025-10-02 | 7.660 | 7.660 | 7.660 | 7.660 | 7.518 | 0 |
| 2025-10-01 | 7.670 | 7.670 | 7.660 | 7.660 | 7.518 | 200 |
| 2025-09-30 | 7.390 | 7.390 | 7.390 | 7.390 | 7.253 | 0 |
| 2025-09-29 | 7.390 | 7.390 | 7.390 | 7.390 | 7.253 | 0 |
| 2025-09-26 | 7.390 | 7.390 | 7.390 | 7.390 | 7.253 | 0 |
| 2025-09-25 | 7.400 | 7.400 | 7.390 | 7.390 | 7.253 | 530 |
| 2025-09-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.263 | 0 |
| 2025-09-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.263 | 0 |
| 2025-09-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.263 | 200 |
| 2025-09-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 0 |
| 2025-09-18 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 0 |
| 2025-09-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 801 |
| 2025-09-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 0 |
| 2025-09-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 0 |
| 2025-09-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 0 |
| 2025-09-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.214 | 100 |
| 2025-09-10 | 7.130 | 7.130 | 7.130 | 7.130 | 6.998 | 0 |
| 2025-09-09 | 7.130 | 7.130 | 7.130 | 7.130 | 6.998 | 0 |
| 2025-09-08 | 7.130 | 7.130 | 7.130 | 7.130 | 6.998 | 0 |
| 2025-09-05 | 7.210 | 7.210 | 7.130 | 7.130 | 6.998 | 1,568 |
| 2025-09-04 | 6.760 | 6.760 | 6.760 | 6.760 | 6.635 | 0 |
| 2025-09-03 | 6.760 | 6.760 | 6.760 | 6.760 | 6.635 | 0 |
| 2025-09-02 | 6.750 | 6.760 | 6.750 | 6.760 | 6.635 | 1,418 |
| 2025-08-29 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-28 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-27 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-26 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-25 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-22 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-21 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-20 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-19 | 6.840 | 6.840 | 6.840 | 6.840 | 6.713 | 0 |
| 2025-08-18 | 6.850 | 6.850 | 6.840 | 6.840 | 6.713 | 227 |
| 2025-08-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.674 | 0 |
| 2025-08-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.674 | 0 |
| 2025-08-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.674 | 0 |
| 2025-08-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.674 | 0 |
| 2025-08-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.674 | 355 |
| 2025-08-08 | 6.870 | 6.870 | 6.860 | 6.860 | 6.733 | 252 |
| 2025-08-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.723 | 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.