ADIDAS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.723 | 0 |
| 2025-08-05 | 6.840 | 6.850 | 6.810 | 6.850 | 6.723 | 1,510 |
| 2025-08-01 | 6.900 | 6.900 | 6.880 | 6.880 | 6.752 | 490 |
| 2025-07-31 | 7.100 | 7.100 | 7.100 | 7.100 | 6.968 | 312 |
| 2025-07-30 | 7.250 | 7.250 | 7.160 | 7.160 | 7.027 | 1,376 |
| 2025-07-29 | 8.030 | 8.030 | 8.030 | 8.030 | 7.881 | 0 |
| 2025-07-28 | 8.030 | 8.030 | 8.030 | 8.030 | 7.881 | 200 |
| 2025-07-25 | 8.360 | 8.360 | 8.360 | 8.360 | 8.205 | 0 |
| 2025-07-24 | 8.360 | 8.360 | 8.360 | 8.360 | 8.205 | 0 |
| 2025-07-23 | 8.360 | 8.360 | 8.360 | 8.360 | 8.205 | 0 |
| 2025-07-22 | 8.360 | 8.360 | 8.360 | 8.360 | 8.205 | 0 |
| 2025-07-21 | 8.360 | 8.360 | 8.360 | 8.360 | 8.205 | 0 |
| 2025-07-18 | 8.360 | 8.360 | 8.360 | 8.360 | 8.205 | 117 |
| 2025-07-17 | 8.470 | 8.470 | 8.470 | 8.470 | 8.313 | 0 |
| 2025-07-16 | 8.500 | 8.500 | 8.470 | 8.470 | 8.313 | 300 |
| 2025-07-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.342 | 0 |
| 2025-07-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.342 | 0 |
| 2025-07-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.342 | 100 |
| 2025-07-10 | 8.540 | 8.540 | 8.540 | 8.540 | 8.381 | 0 |
| 2025-07-09 | 8.540 | 8.540 | 8.540 | 8.540 | 8.381 | 0 |
| 2025-07-08 | 8.510 | 8.540 | 8.510 | 8.540 | 8.381 | 1,482 |
| 2025-07-07 | 8.610 | 8.610 | 8.530 | 8.530 | 8.372 | 276 |
| 2025-07-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-07-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-07-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 200 |
| 2025-06-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2025-06-18 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 100 |
| 2025-06-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-06-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-06-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 327 |
| 2025-06-12 | 8.680 | 8.680 | 8.680 | 8.680 | 8.519 | 0 |
| 2025-06-11 | 8.680 | 8.680 | 8.680 | 8.680 | 8.519 | 0 |
| 2025-06-10 | 8.680 | 8.680 | 8.680 | 8.680 | 8.519 | 100 |
| 2025-06-09 | 8.690 | 8.690 | 8.690 | 8.690 | 8.529 | 0 |
| 2025-06-06 | 8.690 | 8.690 | 8.690 | 8.690 | 8.529 | 114 |
| 2025-06-05 | 8.860 | 8.860 | 8.860 | 8.860 | 8.695 | 0 |
| 2025-06-04 | 8.860 | 8.860 | 8.860 | 8.860 | 8.695 | 0 |
| 2025-06-03 | 8.870 | 8.870 | 8.860 | 8.860 | 8.695 | 370 |
| 2025-06-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.784 | 0 |
| 2025-05-30 | 8.950 | 8.950 | 8.950 | 8.950 | 8.784 | 0 |
| 2025-05-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.784 | 0 |
| 2025-05-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.784 | 354 |
| 2025-05-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-05-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-05-23 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-05-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-05-21 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-05-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.097 | 0 |
| 2025-05-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.038 | 0 |
| 2025-05-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.038 | 0 |
| 2025-05-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.038 | 0 |
| 2025-05-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.038 | 0 |
| 2025-05-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.038 | 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.