Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.185	15.230	15.025	15.230	14.975	708,262
2022-02-08	14.790	15.115	14.675	15.115	14.862	1,947,121
2022-02-07	15.190	15.190	14.285	14.745	14.498	2,401,169
2022-02-04	15.410	15.530	15.050	15.150	14.897	1,017,707
2022-02-03	15.645	15.815	15.335	15.335	15.079	843,462
2022-02-02	15.805	16.055	15.665	15.700	15.437	1,839,562
2022-02-01	15.800	15.870	15.330	15.695	15.433	1,274,384
2022-01-31	15.550	15.625	15.055	15.610	15.349	1,914,337
2022-01-28	15.720	15.820	15.215	15.380	15.123	1,486,356
2022-01-27	15.650	15.795	15.425	15.720	15.457	1,501,477
2022-01-26	15.710	16.350	15.710	16.005	15.737	1,388,832
2022-01-25	15.530	15.935	15.330	15.680	15.418	1,499,523
2022-01-24	16.570	16.715	15.365	15.365	15.108	1,811,742
2022-01-21	16.915	17.090	16.560	16.615	16.337	1,203,228
2022-01-20	16.880	17.130	16.820	17.130	16.844	758,938
2022-01-19	16.870	17.195	16.735	16.815	16.534	1,168,648
2022-01-18	16.615	16.970	16.550	16.915	16.632	1,056,255
2022-01-17	17.200	17.275	16.600	16.625	16.347	769,750
2022-01-14	16.515	17.100	16.430	17.070	16.785	1,109,036
2022-01-13	16.770	16.775	16.455	16.570	16.293	828,778
2022-01-12	17.030	17.155	16.645	16.790	16.509	1,294,541
2022-01-11	16.610	17.115	16.570	16.970	16.686	1,396,581
2022-01-10	16.340	16.570	16.155	16.550	16.273	947,068
2022-01-07	16.490	16.495	16.155	16.215	15.944	769,705
2022-01-06	16.010	16.545	15.820	16.495	16.219	1,208,623
2022-01-05	16.405	16.615	16.140	16.140	15.870	1,112,350
2022-01-04	16.860	16.885	16.130	16.405	16.131	1,532,533
2022-01-03	17.000	17.005	16.590	16.740	16.460	951,143
2021-12-30	16.770	16.880	16.495	16.875	16.593	818,880
2021-12-29	17.155	17.205	16.770	16.770	16.490	969,259
2021-12-28	16.875	17.300	16.840	17.195	16.907	1,253,812
2021-12-27	16.210	16.990	16.150	16.805	16.524	1,291,877
2021-12-23	16.300	16.395	16.175	16.205	15.934	561,977
2021-12-22	16.270	16.470	16.135	16.300	16.027	748,894
2021-12-21	15.815	16.425	15.570	16.285	16.013	1,256,092
2021-12-20	16.300	16.320	15.660	15.740	15.477	1,569,934
2021-12-17	16.125	16.575	16.030	16.500	16.224	2,358,448
2021-12-16	16.040	16.270	15.890	16.125	15.855	1,185,871
2021-12-15	16.050	16.060	15.740	15.910	15.644	1,427,841
2021-12-14	15.805	16.150	15.805	16.030	15.762	1,514,430
2021-12-13	15.510	15.785	15.300	15.670	15.408	1,482,026
2021-12-10	15.400	15.630	15.285	15.410	15.152	1,250,610
2021-12-09	15.400	15.535	15.265	15.395	15.138	922,489
2021-12-08	15.230	15.525	15.210	15.355	15.098	1,205,677
2021-12-07	15.400	15.500	15.135	15.300	15.044	1,452,763
2021-12-06	15.460	15.470	15.080	15.300	15.044	1,178,884
2021-12-03	15.670	15.720	15.330	15.365	15.108	1,394,388
2021-12-02	15.845	15.875	15.520	15.600	15.339	1,555,256
2021-12-01	16.220	16.480	15.730	15.860	15.595	1,399,112
2021-11-30	16.700	16.700	15.830	15.830	15.565	4,121,480
2021-11-29	17.230	17.230	16.685	16.730	16.450	1,402,682
2021-11-26	17.370	17.640	17.080	17.165	16.878	792,051
2021-11-25	17.700	17.725	17.540	17.650	17.355	433,405
2021-11-24	17.535	17.865	17.480	17.765	17.468	870,011
2021-11-23	17.550	17.670	17.345	17.520	17.227	907,523
2021-11-22	17.665	17.910	17.350	17.555	17.261	879,017
2021-11-19	17.865	17.905	17.620	17.620	17.325	1,121,227
2021-11-18	18.510	18.700	17.785	17.830	17.532	927,037
2021-11-17	18.280	18.560	18.185	18.405	18.097	701,150
2021-11-16	18.500	18.575	18.270	18.285	17.979	512,277

← NewerPage 21 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.