Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.765	18.950	16.610	18.625	18.314	3,225,288
2022-05-05	16.845	17.090	16.670	17.020	16.735	1,194,342
2022-05-04	16.890	17.035	16.480	16.610	16.332	894,622
2022-05-03	16.390	16.900	16.270	16.890	16.608	761,904
2022-05-02	15.800	16.605	14.860	16.300	16.027	1,733,272
2022-04-29	16.500	16.530	15.875	16.000	15.732	1,510,346
2022-04-28	16.170	16.650	16.115	16.555	16.278	1,140,027
2022-04-27	16.500	16.510	15.990	16.105	15.836	908,519
2022-04-26	16.995	17.265	16.600	16.635	16.357	2,484,141
2022-04-25	16.070	17.000	15.990	17.000	16.716	1,528,789
2022-04-22	16.510	16.930	16.170	16.230	15.959	1,047,657
2022-04-21	16.380	16.905	16.120	16.660	16.381	1,576,644
2022-04-20	16.045	16.350	16.015	16.340	16.067	1,395,697
2022-04-19	15.670	16.040	15.390	16.040	15.772	1,398,390
2022-04-14	15.225	15.770	15.165	15.575	15.315	1,067,505
2022-04-13	15.400	15.470	15.075	15.125	14.872	1,083,006
2022-04-12	15.840	15.890	15.155	15.400	15.143	1,386,565
2022-04-11	16.155	16.280	15.860	15.985	15.718	942,786
2022-04-08	16.530	16.620	16.115	16.275	16.003	1,017,963
2022-04-07	16.875	17.015	16.425	16.475	16.200	1,039,725
2022-04-06	17.395	17.430	16.845	16.845	16.563	1,148,946
2022-04-05	17.365	17.640	17.260	17.505	17.212	1,064,370
2022-04-04	16.700	17.420	16.640	17.365	17.075	1,465,205
2022-04-01	16.610	16.895	16.435	16.465	16.190	1,202,013
2022-03-31	16.500	16.790	16.210	16.480	16.204	2,018,814
2022-03-30	15.720	16.950	15.500	16.505	16.229	2,746,738
2022-03-29	15.500	15.675	15.395	15.625	15.364	847,625
2022-03-28	15.590	15.730	15.265	15.320	15.064	702,827
2022-03-25	15.450	15.960	15.350	15.485	15.226	1,161,683
2022-03-24	15.730	15.780	15.400	15.420	15.162	1,165,960
2022-03-23	16.450	16.810	15.710	15.825	15.560	1,249,505
2022-03-22	15.765	16.390	15.460	16.390	16.116	1,292,444
2022-03-21	16.100	16.150	15.700	15.765	15.501	923,389
2022-03-18	15.720	16.100	15.550	16.065	15.796	2,190,895
2022-03-17	15.605	15.745	15.465	15.530	15.270	909,331
2022-03-16	15.445	15.650	15.075	15.465	15.206	1,312,171
2022-03-15	16.060	16.165	15.110	15.160	14.907	1,481,959
2022-03-14	16.220	16.320	16.015	16.205	15.934	1,030,068
2022-03-11	16.250	16.465	16.075	16.260	15.988	796,252
2022-03-10	16.590	16.680	15.980	16.185	15.914	666,723
2022-03-09	16.200	16.555	15.905	16.555	16.278	1,175,928
2022-03-08	16.760	16.950	15.585	15.800	15.536	2,111,157
2022-03-07	15.500	17.010	15.435	16.845	16.563	1,961,900
2022-03-04	15.920	16.125	15.480	15.915	15.649	1,346,411
2022-03-03	17.185	17.275	15.910	15.955	15.688	1,884,690
2022-03-02	17.010	17.620	16.945	17.255	16.966	1,728,538
2022-03-01	17.000	17.430	16.830	17.020	16.735	2,307,462
2022-02-28	15.220	17.100	15.220	17.015	16.730	3,209,698
2022-02-25	15.355	15.885	15.200	15.800	15.536	2,006,635
2022-02-24	14.800	15.300	14.740	15.140	14.887	1,805,879
2022-02-23	14.805	15.335	14.770	15.270	15.015	1,682,678
2022-02-22	14.295	14.875	14.100	14.770	14.523	985,432
2022-02-21	14.720	14.975	14.440	14.440	14.199	1,000,468
2022-02-18	14.500	14.820	14.470	14.600	14.356	950,164
2022-02-17	14.880	14.900	14.365	14.475	14.233	875,173
2022-02-16	14.500	15.045	14.360	14.895	14.646	4,319,213
2022-02-15	14.350	14.565	14.320	14.500	14.258	973,620
2022-02-14	14.505	14.645	14.345	14.440	14.199	1,109,375
2022-02-11	15.000	15.015	14.680	14.805	14.557	1,050,906
2022-02-10	15.255	15.425	15.010	15.145	14.892	862,487

← NewerPage 20 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.