Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.695	14.890	14.070	14.220	13.982	1,821,738
2022-07-28	16.505	16.625	14.270	14.570	14.326	2,450,637
2022-07-27	16.435	16.590	16.290	16.315	16.042	372,617
2022-07-26	16.135	16.470	16.080	16.425	16.150	365,755
2022-07-25	16.345	16.350	16.040	16.095	15.826	399,112
2022-07-22	16.315	16.720	16.205	16.435	16.160	561,866
2022-07-21	16.160	16.335	16.020	16.280	16.008	429,739
2022-07-20	16.335	16.485	16.125	16.190	15.919	502,490
2022-07-19	16.120	16.405	16.025	16.295	16.023	402,894
2022-07-18	16.180	16.610	16.025	16.195	15.924	628,625
2022-07-15	15.550	16.020	15.490	15.980	15.713	864,198
2022-07-14	16.155	16.210	15.370	15.440	15.182	952,432
2022-07-13	16.740	16.740	15.745	16.275	16.003	908,658
2022-07-12	16.950	17.255	16.480	16.730	16.450	578,736
2022-07-11	16.650	17.500	16.615	17.070	16.785	624,151
2022-07-08	16.965	17.170	16.630	16.900	16.617	471,362
2022-07-07	16.885	17.435	16.850	16.965	16.681	729,527
2022-07-06	17.880	17.880	16.700	16.945	16.662	1,443,859
2022-07-05	17.995	18.040	17.330	17.560	17.266	1,122,503
2022-07-04	18.600	18.635	17.770	17.835	17.537	696,553
2022-07-01	17.850	18.635	17.285	18.635	18.323	1,094,487
2022-06-30	16.915	18.810	16.900	18.035	17.733	2,037,722
2022-06-29	17.655	18.370	16.775	16.990	16.706	3,420,378
2022-06-28	19.195	19.580	18.860	19.380	19.056	847,717
2022-06-27	18.635	19.225	18.605	19.155	18.835	734,925
2022-06-24	18.800	19.040	18.450	18.530	18.220	530,830
2022-06-23	17.995	18.735	17.845	18.615	18.304	781,282
2022-06-22	18.400	18.415	17.890	18.070	17.768	807,236
2022-06-21	18.510	18.670	18.135	18.425	18.117	651,669
2022-06-20	18.040	18.600	17.940	18.500	18.191	830,783
2022-06-17	17.605	18.125	17.520	17.900	17.601	2,099,174
2022-06-16	17.710	17.815	17.550	17.585	17.291	617,604
2022-06-15	17.750	18.010	17.645	17.810	17.512	791,264
2022-06-14	17.780	18.060	17.465	17.615	17.320	645,125
2022-06-13	18.070	18.490	17.665	17.800	17.502	775,784
2022-06-10	18.500	18.600	18.005	18.245	17.940	771,889
2022-06-09	19.140	19.170	18.575	18.630	18.318	603,641
2022-06-08	19.350	19.450	19.000	19.060	18.741	617,172
2022-06-07	19.020	19.225	18.835	19.160	18.840	645,442
2022-06-06	18.740	19.175	18.630	19.110	18.790	668,800
2022-06-03	18.900	19.090	18.545	18.675	18.363	498,482
2022-06-02	19.280	19.445	18.770	18.845	18.530	618,182
2022-06-01	19.750	19.750	19.245	19.310	18.987	995,251
2022-05-31	19.585	19.920	19.430	19.590	19.262	1,406,781
2022-05-30	20.060	20.280	19.410	19.600	19.272	721,104
2022-05-27	19.925	20.140	19.605	19.850	19.518	825,856
2022-05-26	19.930	20.140	19.715	19.895	19.562	767,962
2022-05-25	19.880	19.970	19.515	19.770	19.439	589,683
2022-05-24	19.655	19.950	19.570	19.950	19.616	924,903
2022-05-23	20.100	20.100	19.430	19.800	19.469	932,139
2022-05-20	20.000	20.180	19.680	19.880	19.548	770,206
2022-05-19	19.665	19.965	19.270	19.910	19.577	1,014,926
2022-05-18	19.620	20.050	19.565	19.825	19.494	1,035,226
2022-05-17	19.700	19.740	19.050	19.630	19.302	1,039,177
2022-05-16	19.675	19.700	19.280	19.630	19.302	883,654
2022-05-13	19.280	19.705	19.085	19.705	19.376	1,030,206
2022-05-12	18.850	19.350	18.755	19.075	18.756	1,981,299
2022-05-11	18.360	19.370	18.320	19.275	18.953	2,130,845
2022-05-10	17.565	18.745	17.520	18.445	18.137	1,926,237
2022-05-09	18.345	18.580	16.955	17.350	17.060	2,113,568

← NewerPage 19 of 22 · 1,279 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.