Grifols S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	9.470	9.600	9.280	9.340	9.184	1,834,126
2023-04-06	9.046	9.284	9.038	9.240	9.086	997,419
2023-04-05	8.966	9.066	8.876	9.036	8.885	1,153,872
2023-04-04	9.108	9.142	8.870	8.918	8.769	1,485,685
2023-04-03	9.250	9.250	9.020	9.080	8.928	1,160,598
2023-03-31	9.160	9.224	9.006	9.108	8.956	1,421,542
2023-03-30	8.996	9.210	8.970	9.150	8.997	1,565,649
2023-03-29	9.024	9.032	8.750	8.894	8.745	1,467,920
2023-03-28	9.138	9.180	8.892	8.934	8.785	1,106,559
2023-03-27	8.866	9.124	8.760	9.042	8.891	1,324,129
2023-03-24	8.998	9.000	8.620	8.702	8.557	2,513,237
2023-03-23	8.600	9.100	8.468	9.018	8.867	2,275,381
2023-03-22	8.840	8.948	8.648	8.648	8.503	1,309,428
2023-03-21	8.550	8.982	8.450	8.882	8.734	1,985,112
2023-03-20	8.700	8.700	8.366	8.412	8.271	3,583,613
2023-03-17	9.032	9.342	8.800	8.800	8.653	3,667,558
2023-03-16	9.612	9.716	8.904	8.956	8.806	3,222,383
2023-03-15	10.145	10.145	9.282	9.474	9.316	3,385,169
2023-03-14	10.000	10.190	9.892	10.060	9.892	1,430,445
2023-03-13	10.265	10.305	9.854	10.005	9.838	2,623,481
2023-03-10	10.150	10.465	10.090	10.265	10.093	1,897,252
2023-03-09	10.605	10.605	10.295	10.315	10.143	2,375,445
2023-03-08	10.805	10.890	10.605	10.625	10.447	2,354,269
2023-03-07	10.965	11.060	10.840	10.915	10.733	1,737,629
2023-03-06	11.160	11.175	10.825	10.950	10.767	3,480,081
2023-03-03	11.630	11.700	11.355	11.360	11.170	1,865,529
2023-03-02	11.560	11.760	11.330	11.510	11.318	1,733,873
2023-03-01	11.550	11.860	11.305	11.635	11.440	2,648,865
2023-02-28	12.900	12.920	11.330	11.535	11.342	7,207,448
2023-02-27	12.630	12.775	12.420	12.685	12.473	1,000,897
2023-02-24	13.000	13.000	12.545	12.605	12.394	1,316,039
2023-02-23	12.860	13.110	12.860	12.900	12.684	1,936,068
2023-02-22	13.890	13.890	12.840	12.840	12.625	4,893,093
2023-02-21	14.185	14.525	14.185	14.355	14.115	994,016
2023-02-20	14.210	14.360	14.140	14.200	13.963	919,714
2023-02-17	13.715	14.315	13.405	14.280	14.041	3,626,452
2023-02-16	14.940	14.990	13.860	13.920	13.687	4,352,082
2023-02-15	13.570	13.645	13.400	13.585	13.358	866,725
2023-02-14	13.460	13.840	13.175	13.550	13.323	1,671,639
2023-02-13	13.545	13.555	13.240	13.355	13.132	1,195,433
2023-02-10	13.800	13.800	13.300	13.610	13.382	1,936,265
2023-02-09	14.275	14.385	13.730	13.925	13.692	1,939,583
2023-02-08	13.980	14.440	13.920	14.270	14.031	1,750,739
2023-02-07	13.500	13.875	13.435	13.875	13.643	1,160,079
2023-02-06	13.455	13.700	13.345	13.530	13.304	1,051,910
2023-02-03	13.135	13.800	13.030	13.645	13.417	2,294,995
2023-02-02	12.315	13.270	12.275	13.265	13.043	2,987,005
2023-02-01	12.100	12.360	12.050	12.140	11.937	1,207,906
2023-01-31	12.155	12.155	11.860	12.125	11.922	1,861,884
2023-01-30	12.465	12.500	12.140	12.195	11.991	1,297,419
2023-01-27	12.525	12.700	12.485	12.525	12.316	1,090,455
2023-01-26	12.395	12.760	12.395	12.560	12.350	1,445,994
2023-01-25	12.280	12.365	12.110	12.365	12.158	1,136,289
2023-01-24	12.265	12.415	12.190	12.210	12.006	958,474
2023-01-23	12.200	12.370	12.170	12.225	12.021	837,532
2023-01-20	12.065	12.155	11.935	12.140	11.937	1,448,700
2023-01-19	12.300	12.400	11.915	12.060	11.858	1,794,023
2023-01-18	12.450	12.700	12.230	12.360	12.153	2,271,543
2023-01-17	12.500	12.500	12.190	12.215	12.011	1,569,167
2023-01-16	12.500	12.630	12.375	12.540	12.330	1,014,680

← NewerPage 16 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0824 EUR
2025-08-11	0.1500 EUR
2021-06-03	0.3644 EUR
2020-10-26	0.1616 EUR
2019-12-02	0.2000 EUR
2019-06-07	0.1451 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.