Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.065	6.065	5.750	6.045	5.863	261,014
2022-10-20	6.070	6.270	5.960	6.180	5.994	251,036
2022-10-19	6.460	6.465	6.130	6.130	5.945	709,691
2022-10-18	6.485	6.565	6.330	6.445	6.251	220,493
2022-10-17	6.275	6.450	6.220	6.360	6.168	198,642
2022-10-14	6.180	6.305	6.120	6.175	5.989	157,679
2022-10-13	6.080	6.240	5.970	6.080	5.897	305,196
2022-10-12	6.160	6.195	6.045	6.100	5.916	150,814
2022-10-11	6.315	6.315	6.130	6.275	6.086	273,693
2022-10-10	6.320	6.390	6.245	6.275	6.086	151,901
2022-10-07	6.470	6.535	6.325	6.370	6.178	166,490
2022-10-06	6.550	6.625	6.435	6.500	6.304	269,835
2022-10-05	6.725	6.730	6.400	6.490	6.294	488,913
2022-10-04	6.700	6.845	6.445	6.760	6.556	415,238
2022-10-03	6.400	6.550	6.215	6.495	6.299	250,031
2022-09-30	6.310	6.660	6.200	6.450	6.256	1,096,357
2022-09-29	6.650	6.700	6.265	6.410	6.217	1,228,278
2022-09-28	6.990	6.990	6.645	6.710	6.508	435,218
2022-09-27	7.280	7.375	7.020	7.020	6.809	261,354
2022-09-26	7.805	7.805	7.265	7.340	7.119	780,731
2022-09-23	7.900	7.900	7.305	7.325	7.104	353,026
2022-09-22	8.340	8.340	7.830	7.855	7.618	148,035
2022-09-21	8.485	8.485	8.070	8.320	8.069	285,028
2022-09-20	8.305	8.545	8.285	8.385	8.132	275,624
2022-09-19	8.420	8.510	8.105	8.240	7.992	374,642
2022-09-16	8.315	8.530	8.160	8.335	8.084	711,525
2022-09-15	8.400	8.455	8.255	8.370	8.118	586,525
2022-09-14	8.450	8.545	8.195	8.405	8.152	358,388
2022-09-13	8.590	8.625	8.465	8.590	8.331	176,483
2022-09-12	8.520	8.570	8.380	8.545	8.288	88,101
2022-09-09	8.220	8.670	8.125	8.560	8.302	194,003
2022-09-08	7.760	8.075	7.585	8.025	7.783	306,708
2022-09-07	7.595	7.770	7.515	7.640	7.410	200,246
2022-09-06	7.780	7.780	7.475	7.590	7.361	166,134
2022-09-05	7.620	7.685	7.485	7.610	7.381	132,953
2022-09-02	7.720	7.765	7.620	7.705	7.473	313,189
2022-09-01	7.860	7.860	7.600	7.715	7.483	250,464
2022-08-31	7.860	7.985	7.670	7.845	7.609	303,563
2022-08-30	7.855	7.865	7.700	7.730	7.497	137,156
2022-08-29	8.000	8.000	7.800	7.810	7.575	129,583
2022-08-26	8.175	8.290	8.005	8.005	7.764	106,364
2022-08-25	8.230	8.380	8.195	8.230	7.982	93,704
2022-08-24	8.230	8.230	8.035	8.170	7.924	253,933
2022-08-23	8.350	8.360	8.085	8.200	7.953	196,142
2022-08-22	8.535	8.535	8.340	8.400	8.147	129,089
2022-08-19	8.420	8.500	8.335	8.415	8.161	61,642
2022-08-18	8.635	8.650	8.370	8.400	8.147	44,996
2022-08-17	8.670	8.685	8.510	8.530	8.273	65,998
2022-08-16	8.840	8.905	8.660	8.680	8.418	54,754
2022-08-15	8.905	8.905	8.695	8.755	8.491	44,359
2022-08-12	8.800	8.935	8.750	8.765	8.501	105,679
2022-08-11	8.750	8.785	8.660	8.765	8.501	110,416
2022-08-10	8.695	8.700	8.530	8.580	8.321	94,459
2022-08-09	8.740	8.940	8.695	8.730	8.467	181,171
2022-08-08	8.875	9.010	8.815	8.865	8.598	165,386
2022-08-05	8.850	9.045	8.810	8.880	8.612	105,008
2022-08-04	8.490	8.945	8.355	8.915	8.646	217,538
2022-08-03	8.260	8.705	8.250	8.420	8.166	309,880
2022-08-02	8.500	8.625	8.245	8.260	8.011	176,978
2022-08-01	8.830	8.845	8.550	8.585	8.326	238,059

← NewerPage 18 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.