Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	12.200	12.470	12.190	12.470	12.262	2,035,452
2023-01-12	12.210	12.325	11.855	12.145	11.942	2,479,727
2023-01-11	11.840	12.290	11.825	12.150	11.947	2,316,531
2023-01-10	11.910	11.915	11.670	11.675	11.480	1,095,616
2023-01-09	11.800	12.035	11.750	11.900	11.701	1,487,888
2023-01-06	11.710	11.840	11.545	11.780	11.583	1,110,087
2023-01-05	11.780	11.830	11.420	11.575	11.381	1,731,271
2023-01-04	11.565	11.820	11.550	11.800	11.603	1,309,893
2023-01-03	11.195	11.660	11.080	11.500	11.308	1,766,655
2023-01-02	10.910	11.345	10.855	11.225	11.037	1,199,254
2022-12-30	10.930	10.975	10.740	10.770	10.590	2,146,258
2022-12-29	10.600	10.930	10.490	10.930	10.747	995,692
2022-12-28	10.640	10.760	10.590	10.635	10.457	602,119
2022-12-27	10.910	10.940	10.550	10.650	10.472	978,039
2022-12-23	10.785	11.160	10.770	10.905	10.723	1,389,857
2022-12-22	10.625	10.820	10.615	10.775	10.595	1,002,687
2022-12-21	10.190	10.665	10.190	10.665	10.487	2,190,361
2022-12-20	10.100	10.260	9.934	10.150	9.980	1,338,138
2022-12-19	10.425	10.430	10.145	10.170	10.000	1,012,610
2022-12-16	10.620	10.770	10.230	10.395	10.221	2,531,264
2022-12-15	10.790	10.955	10.620	10.730	10.551	1,731,591
2022-12-14	10.740	10.910	10.590	10.825	10.644	1,987,872
2022-12-13	10.050	10.855	9.962	10.545	10.369	2,401,258
2022-12-12	10.190	10.270	10.005	10.030	9.862	1,080,714
2022-12-09	10.035	10.340	10.015	10.190	10.020	1,404,497
2022-12-08	10.320	10.320	9.978	9.978	9.811	1,842,769
2022-12-07	10.430	10.600	10.265	10.290	10.118	1,621,693
2022-12-06	10.915	10.985	10.380	10.440	10.265	2,120,167
2022-12-05	10.835	11.480	10.835	11.000	10.816	2,993,285
2022-12-02	10.525	10.800	10.430	10.615	10.438	1,524,197
2022-12-01	10.350	10.690	10.350	10.550	10.374	2,057,571
2022-11-30	9.968	10.160	9.926	10.155	9.985	2,845,034
2022-11-29	10.230	10.245	9.920	9.944	9.778	1,284,209
2022-11-28	10.330	10.540	10.180	10.180	10.010	1,804,664
2022-11-25	10.345	10.370	10.170	10.335	10.162	874,727
2022-11-24	10.320	10.600	10.220	10.405	10.231	1,063,021
2022-11-23	10.190	10.445	10.035	10.350	10.177	1,444,021
2022-11-22	10.010	10.175	9.910	10.140	9.970	1,337,266
2022-11-21	9.704	10.080	9.570	10.000	9.833	1,604,599
2022-11-18	9.762	9.822	9.604	9.730	9.567	1,103,573
2022-11-17	9.866	10.075	9.636	9.738	9.575	1,527,195
2022-11-16	10.260	10.260	9.834	9.916	9.750	2,398,505
2022-11-15	10.710	10.730	10.250	10.285	10.113	2,673,812
2022-11-14	10.460	10.900	10.320	10.685	10.506	2,751,823
2022-11-11	9.870	10.365	9.812	10.235	10.064	3,351,108
2022-11-10	9.562	9.886	9.246	9.812	9.648	2,797,252
2022-11-09	9.620	9.880	9.478	9.588	9.428	2,378,280
2022-11-08	9.164	9.800	8.676	9.728	9.565	4,270,275
2022-11-07	8.852	9.194	8.758	9.186	9.032	1,812,781
2022-11-04	8.740	8.952	8.640	8.852	8.704	1,044,168
2022-11-03	8.696	8.768	8.606	8.664	8.519	922,814
2022-11-02	8.930	8.940	8.730	8.766	8.619	1,284,389
2022-11-01	8.688	9.086	8.610	8.908	8.759	1,599,007
2022-10-31	8.498	8.654	8.444	8.606	8.462	1,026,939
2022-10-28	8.314	8.430	8.170	8.410	8.269	888,312
2022-10-27	8.688	8.764	8.378	8.400	8.260	1,381,756
2022-10-26	8.400	8.708	8.334	8.696	8.551	1,218,943
2022-10-25	8.146	8.388	8.108	8.374	8.234	1,118,326
2022-10-24	8.162	8.166	7.882	8.116	7.980	2,061,548
2022-10-21	8.412	8.442	7.820	8.132	7.996	3,290,960

← NewerPage 17 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.