ADIDAS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.460 | 6.460 | 6.440 | 6.440 | 6.440 | 203 |
| 2026-10-15 | 6.450 | 6.490 | 6.430 | 6.490 | 6.490 | 3,641 |
| 2026-10-14 | 6.310 | 6.320 | 6.280 | 6.280 | 6.280 | 2,302 |
| 2026-10-13 | 6.240 | 6.280 | 6.230 | 6.250 | 6.250 | 1,729 |
| 2026-10-09 | 6.160 | 6.160 | 6.100 | 6.110 | 6.110 | 2,802 |
| 2026-10-08 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-10-07 | 6.020 | 6.020 | 5.990 | 5.990 | 5.990 | 300 |
| 2026-10-06 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2026-10-05 | 5.860 | 5.890 | 5.860 | 5.890 | 5.890 | 402 |
| 2026-10-02 | 5.900 | 5.920 | 5.850 | 5.920 | 5.920 | 1,461 |
| 2026-10-01 | 5.990 | 5.990 | 5.910 | 5.910 | 5.910 | 311 |
| 2026-09-30 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-29 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-28 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-25 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-24 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-23 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 204 |
| 2026-09-22 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-21 | 5.850 | 5.910 | 5.850 | 5.910 | 5.910 | 1,255 |
| 2026-09-18 | 5.850 | 5.850 | 5.840 | 5.840 | 5.840 | 144 |
| 2026-09-17 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2026-09-16 | 5.960 | 5.960 | 5.920 | 5.920 | 5.920 | 200 |
| 2026-09-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-09-14 | 5.850 | 5.950 | 5.840 | 5.950 | 5.950 | 1,000 |
| 2026-09-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2026-09-10 | 5.780 | 6.020 | 5.780 | 6.020 | 6.020 | 250 |
| 2026-09-09 | 6.040 | 6.040 | 5.990 | 6.020 | 6.020 | 1,200 |
| 2026-09-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-09-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-09-03 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 503 |
| 2026-09-02 | 6.140 | 6.160 | 6.120 | 6.140 | 6.140 | 4,709 |
| 2026-09-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 200 |
| 2026-08-31 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-08-28 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 404 |
| 2026-08-27 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 563 |
| 2026-08-26 | 6.210 | 6.220 | 6.210 | 6.220 | 6.220 | 2,600 |
| 2026-08-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-08-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-08-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-08-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-08-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 160 |
| 2026-08-18 | 6.370 | 6.370 | 6.350 | 6.350 | 6.350 | 113 |
| 2026-08-17 | 6.370 | 6.370 | 6.250 | 6.250 | 6.250 | 729 |
| 2026-08-14 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-08-13 | 6.550 | 6.560 | 6.550 | 6.560 | 6.560 | 701 |
| 2026-08-12 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-08-11 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-08-10 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-08-07 | 6.790 | 6.790 | 6.740 | 6.740 | 6.740 | 150 |
| 2026-08-06 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 433 |
| 2026-08-05 | 6.730 | 6.730 | 6.720 | 6.720 | 6.720 | 200 |
| 2026-08-04 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 1,136 |
| 2026-07-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-07-30 | 6.160 | 6.560 | 6.160 | 6.500 | 6.500 | 3,585 |
| 2026-07-29 | 7.470 | 7.470 | 7.440 | 7.450 | 7.450 | 602 |
| 2026-07-28 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 216 |
| 2026-07-27 | 7.270 | 7.350 | 7.110 | 7.110 | 7.110 | 1,461 |
| 2026-07-24 | 7.140 | 7.140 | 7.110 | 7.110 | 7.110 | 600 |
| 2026-07-23 | 7.250 | 7.250 | 6.950 | 7.000 | 7.000 | 1,314 |
| 2026-07-22 | 7.350 | 7.370 | 7.350 | 7.370 | 7.370 | 200 |
Page 1 of 2 · 62 trading daysOlder →
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.