Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.880	7.100	6.790	6.810	6.605	241,756
2023-04-11	6.600	6.800	6.600	6.755	6.551	213,901
2023-04-06	6.460	6.705	6.460	6.630	6.430	195,619
2023-04-05	6.550	6.550	6.420	6.445	6.251	83,056
2023-04-04	6.570	6.595	6.440	6.460	6.265	154,638
2023-04-03	6.695	6.695	6.550	6.610	6.411	248,701
2023-03-31	6.760	6.760	6.535	6.570	6.372	261,826
2023-03-30	6.505	6.620	6.485	6.620	6.421	213,756
2023-03-29	6.500	6.500	6.325	6.440	6.246	238,054
2023-03-28	6.430	6.465	6.335	6.415	6.222	176,833
2023-03-27	6.305	6.490	6.260	6.350	6.159	135,231
2023-03-24	6.465	6.465	6.200	6.220	6.033	209,719
2023-03-23	6.150	6.545	6.075	6.465	6.270	395,196
2023-03-22	6.240	6.315	6.165	6.180	5.994	168,230
2023-03-21	6.245	6.385	6.070	6.285	6.096	359,717
2023-03-20	6.230	6.235	6.020	6.070	5.887	413,709
2023-03-17	6.440	6.540	6.295	6.300	6.110	589,292
2023-03-16	6.940	6.950	6.370	6.370	6.178	584,370
2023-03-15	7.100	7.150	6.610	6.815	6.610	649,575
2023-03-14	7.030	7.220	6.940	7.115	6.901	202,433
2023-03-13	7.120	7.120	6.845	7.030	6.818	358,554
2023-03-10	7.100	7.185	7.050	7.100	6.886	213,850
2023-03-09	7.410	7.410	7.190	7.205	6.988	164,245
2023-03-08	7.525	7.610	7.390	7.390	7.167	142,706
2023-03-07	7.670	7.730	7.540	7.560	7.332	184,961
2023-03-06	7.965	7.965	7.660	7.715	7.483	372,784
2023-03-03	8.090	8.200	8.010	8.030	7.788	375,687
2023-03-02	8.210	8.210	7.890	8.110	7.866	505,924
2023-03-01	8.075	8.145	7.800	8.120	7.875	536,398
2023-02-28	8.500	8.500	7.765	8.015	7.774	632,742
2023-02-27	8.450	8.585	8.410	8.495	8.239	136,071
2023-02-24	8.665	8.705	8.420	8.510	8.254	138,358
2023-02-23	8.710	8.775	8.595	8.615	8.355	147,559
2023-02-22	9.150	9.150	8.595	8.625	8.365	715,382
2023-02-21	9.715	9.860	9.625	9.705	9.413	176,825
2023-02-20	9.640	9.775	9.530	9.675	9.383	188,791
2023-02-17	9.510	9.770	9.205	9.630	9.340	192,085
2023-02-16	9.720	10.190	9.485	9.520	9.233	733,677
2023-02-15	9.110	9.160	9.030	9.085	8.811	85,093
2023-02-14	9.110	9.320	9.075	9.095	8.821	109,548
2023-02-13	9.130	9.155	9.025	9.090	8.816	140,329
2023-02-10	9.120	9.260	8.960	9.160	8.884	210,598
2023-02-09	9.590	9.590	9.155	9.365	9.083	243,671
2023-02-08	9.200	9.670	9.200	9.525	9.238	217,047
2023-02-07	9.000	9.320	9.000	9.310	9.029	151,591
2023-02-06	9.150	9.270	8.970	9.200	8.923	211,151
2023-02-03	8.800	9.255	8.800	9.255	8.976	325,967
2023-02-02	8.540	9.120	8.540	8.990	8.719	242,498
2023-02-01	8.370	8.520	8.310	8.465	8.210	141,625
2023-01-31	8.345	8.345	8.135	8.320	8.069	98,526
2023-01-30	8.415	8.475	8.265	8.310	8.060	74,481
2023-01-27	8.380	8.535	8.380	8.500	8.244	120,793
2023-01-26	8.470	8.625	8.430	8.430	8.176	200,780
2023-01-25	8.300	8.475	8.280	8.420	8.166	263,085
2023-01-24	8.430	8.475	8.305	8.335	8.084	117,122
2023-01-23	8.380	8.560	8.345	8.370	8.118	71,341
2023-01-20	8.380	8.475	8.360	8.440	8.186	89,939
2023-01-19	8.390	8.525	8.280	8.360	8.108	148,367
2023-01-18	8.555	8.660	8.440	8.455	8.200	268,177
2023-01-17	8.390	8.510	8.340	8.395	8.142	128,858

← NewerPage 16 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0925 EUR
2025-08-11	0.1500 EUR
2021-06-03	0.3745 EUR
2020-10-26	0.1717 EUR
2019-12-02	0.2000 EUR
2019-06-07	0.1553 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.