Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	8.525	8.565	8.355	8.500	8.244	155,326
2023-01-13	8.460	8.560	8.395	8.485	8.229	237,774
2023-01-12	8.350	8.500	8.260	8.395	8.142	514,363
2023-01-11	8.260	8.465	8.240	8.325	8.074	423,082
2023-01-10	8.325	8.325	8.150	8.160	7.914	253,233
2023-01-09	8.410	8.485	8.295	8.365	8.113	337,145
2023-01-06	8.390	8.485	8.265	8.275	8.026	173,551
2023-01-05	8.470	8.500	8.165	8.320	8.069	253,614
2023-01-04	8.280	8.420	8.200	8.410	8.157	151,688
2023-01-03	7.955	8.265	7.955	8.200	7.953	118,936
2023-01-02	7.900	8.145	7.830	8.030	7.788	95,174
2022-12-30	7.895	7.920	7.725	7.830	7.594	389,415
2022-12-29	7.545	7.905	7.500	7.870	7.633	233,167
2022-12-28	7.700	7.760	7.635	7.655	7.424	74,303
2022-12-27	7.800	7.800	7.515	7.720	7.487	140,317
2022-12-23	7.500	7.805	7.500	7.680	7.449	235,423
2022-12-22	7.430	7.650	7.430	7.540	7.313	172,505
2022-12-21	7.300	7.480	7.300	7.480	7.255	203,833
2022-12-20	7.215	7.360	7.140	7.260	7.041	214,833
2022-12-19	7.350	7.465	7.250	7.270	7.051	153,858
2022-12-16	7.690	7.695	7.355	7.385	7.163	642,922
2022-12-15	7.830	7.845	7.630	7.765	7.531	599,230
2022-12-14	7.670	7.885	7.620	7.800	7.565	388,100
2022-12-13	7.500	7.970	7.415	7.705	7.473	547,330
2022-12-12	7.500	7.565	7.395	7.450	7.226	306,095
2022-12-09	7.410	7.545	7.385	7.480	7.255	145,969
2022-12-08	7.465	7.540	7.310	7.350	7.129	101,653
2022-12-07	7.700	7.795	7.480	7.485	7.259	188,282
2022-12-06	8.140	8.140	7.710	7.750	7.517	148,881
2022-12-05	8.035	8.460	7.990	8.020	7.778	359,597
2022-12-02	7.865	8.020	7.830	7.955	7.715	136,288
2022-12-01	7.725	7.920	7.715	7.915	7.677	193,385
2022-11-30	7.500	7.610	7.450	7.585	7.356	143,633
2022-11-29	7.650	7.650	7.400	7.405	7.182	144,151
2022-11-28	7.730	7.815	7.605	7.635	7.405	127,827
2022-11-25	7.790	7.790	7.635	7.760	7.526	124,031
2022-11-24	7.755	7.940	7.700	7.830	7.594	70,148
2022-11-23	7.760	7.815	7.525	7.730	7.497	195,800
2022-11-22	7.540	7.625	7.400	7.615	7.386	164,620
2022-11-21	7.060	7.525	7.060	7.500	7.274	157,364
2022-11-18	7.320	7.320	7.145	7.195	6.978	125,720
2022-11-17	7.520	7.570	7.140	7.250	7.032	206,422
2022-11-16	7.700	7.700	7.360	7.425	7.201	213,172
2022-11-15	7.940	7.940	7.625	7.670	7.439	127,511
2022-11-14	7.910	8.105	7.685	7.940	7.701	262,615
2022-11-11	7.205	7.685	7.205	7.615	7.386	533,829
2022-11-10	7.220	7.270	6.825	7.130	6.915	342,760
2022-11-09	7.360	7.380	7.090	7.150	6.935	448,635
2022-11-08	6.980	7.370	6.435	7.360	7.138	876,089
2022-11-07	6.540	6.900	6.475	6.890	6.682	396,623
2022-11-04	6.570	6.630	6.470	6.555	6.358	135,641
2022-11-03	6.525	6.535	6.435	6.495	6.299	136,032
2022-11-02	6.570	6.590	6.480	6.520	6.324	257,971
2022-11-01	6.360	6.705	6.350	6.610	6.411	333,019
2022-10-31	6.350	6.365	6.215	6.310	6.120	301,526
2022-10-28	6.090	6.245	6.005	6.210	6.023	212,026
2022-10-27	6.365	6.385	6.170	6.190	6.004	106,341
2022-10-26	6.050	6.345	6.050	6.345	6.154	214,846
2022-10-25	6.180	6.200	6.030	6.130	5.945	177,088
2022-10-24	6.075	6.115	5.890	6.110	5.926	201,619

← NewerPage 17 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.