Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.412	8.442	7.820	8.132	7.996	3,290,960
2022-10-20	8.300	8.642	8.192	8.574	8.431	1,947,533
2022-10-19	8.620	8.620	8.380	8.380	8.240	1,002,634
2022-10-18	8.638	8.792	8.550	8.642	8.498	1,433,858
2022-10-17	8.414	8.610	8.320	8.580	8.437	1,215,701
2022-10-14	8.410	8.456	8.246	8.316	8.177	1,218,098
2022-10-13	8.232	8.530	8.122	8.248	8.110	1,541,857
2022-10-12	8.594	8.594	8.220	8.284	8.146	1,365,890
2022-10-11	8.430	8.632	8.280	8.582	8.439	1,422,669
2022-10-10	8.406	8.574	8.280	8.520	8.378	1,103,023
2022-10-07	8.600	8.754	8.420	8.518	8.376	1,298,929
2022-10-06	8.570	8.842	8.568	8.712	8.566	1,198,013
2022-10-05	9.064	9.064	8.536	8.568	8.425	1,670,148
2022-10-04	9.300	9.410	8.630	9.000	8.850	3,647,955
2022-10-03	8.834	9.000	8.500	8.978	8.828	2,093,954
2022-09-30	8.870	9.134	8.700	8.882	8.734	2,702,977
2022-09-29	9.054	9.060	8.614	8.834	8.686	3,143,220
2022-09-28	9.480	9.622	9.044	9.082	8.930	2,499,632
2022-09-27	10.105	10.115	9.580	9.588	9.428	1,624,440
2022-09-26	9.980	10.370	9.892	10.090	9.921	2,322,030
2022-09-23	10.940	10.940	9.450	10.025	9.857	2,769,499
2022-09-22	11.365	11.365	10.855	10.880	10.698	1,268,526
2022-09-21	11.700	11.750	11.210	11.520	11.327	956,749
2022-09-20	11.760	12.110	11.655	11.790	11.593	983,820
2022-09-19	11.700	11.870	11.470	11.685	11.490	788,505
2022-09-16	12.060	12.085	11.685	11.755	11.558	1,665,605
2022-09-15	12.200	12.255	11.915	12.050	11.849	939,176
2022-09-14	12.490	12.490	11.975	12.185	11.981	1,082,647
2022-09-13	12.505	12.740	12.475	12.515	12.306	1,248,995
2022-09-12	12.580	12.580	12.235	12.470	12.262	1,035,205
2022-09-09	11.940	12.655	11.920	12.470	12.262	1,681,494
2022-09-08	11.700	11.945	11.325	11.870	11.672	1,447,102
2022-09-07	11.320	11.455	11.260	11.420	11.229	716,975
2022-09-06	11.425	11.530	11.330	11.450	11.259	736,759
2022-09-05	11.635	11.695	11.365	11.505	11.313	777,548
2022-09-02	11.630	11.835	11.615	11.820	11.622	877,436
2022-09-01	11.935	11.935	11.600	11.625	11.431	1,201,664
2022-08-31	12.100	12.225	11.805	12.045	11.844	1,501,859
2022-08-30	12.085	12.205	11.940	12.080	11.878	914,253
2022-08-29	12.210	12.320	12.040	12.105	11.903	740,794
2022-08-26	12.870	12.950	12.350	12.420	12.212	1,242,748
2022-08-25	12.775	13.000	12.615	12.770	12.556	524,394
2022-08-24	12.750	12.785	12.430	12.735	12.522	1,324,246
2022-08-23	13.070	13.080	12.630	12.750	12.537	1,428,883
2022-08-22	13.220	13.280	12.985	13.165	12.945	681,825
2022-08-19	13.240	13.320	13.160	13.220	12.999	767,684
2022-08-18	13.600	13.670	13.150	13.315	13.092	900,622
2022-08-17	13.795	13.815	13.420	13.555	13.328	787,143
2022-08-16	13.835	13.970	13.735	13.795	13.564	780,547
2022-08-15	13.825	13.880	13.670	13.780	13.550	453,527
2022-08-12	13.880	14.020	13.700	13.755	13.525	1,041,657
2022-08-11	13.835	13.995	13.750	13.840	13.609	869,088
2022-08-10	14.000	14.020	13.640	13.720	13.491	687,243
2022-08-09	13.975	14.140	13.840	14.000	13.766	531,199
2022-08-08	14.250	14.300	13.930	13.950	13.717	869,059
2022-08-05	14.000	14.230	13.725	14.075	13.840	1,281,292
2022-08-04	13.415	14.085	13.185	14.085	13.849	1,583,210
2022-08-03	13.095	13.670	13.050	13.380	13.156	1,089,639
2022-08-02	13.515	13.570	13.025	13.095	12.876	1,489,305
2022-08-01	14.200	14.290	13.390	13.460	13.235	1,927,578

← NewerPage 18 of 22 · 1,283 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.