Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.380	9.380	8.800	8.890	8.622	303,170
2022-07-28	10.400	10.400	9.070	9.135	8.860	576,890
2022-07-27	10.410	10.520	10.330	10.400	10.087	69,867
2022-07-26	10.440	10.530	10.220	10.480	10.164	64,886
2022-07-25	10.250	10.400	10.170	10.250	9.941	96,721
2022-07-22	10.360	10.500	10.280	10.380	10.067	92,456
2022-07-21	10.240	10.390	10.210	10.360	10.048	59,718
2022-07-20	10.470	10.510	10.290	10.310	9.999	58,173
2022-07-19	10.000	10.410	10.000	10.400	10.087	80,750
2022-07-18	10.170	10.300	10.060	10.140	9.834	134,530
2022-07-15	9.745	10.090	9.745	10.000	9.699	102,182
2022-07-14	10.430	10.430	9.785	9.860	9.563	141,915
2022-07-13	10.640	10.640	10.160	10.330	10.019	164,381
2022-07-12	10.860	10.860	10.480	10.600	10.281	107,246
2022-07-11	10.670	10.990	10.650	10.890	10.562	88,008
2022-07-08	11.050	11.050	10.640	10.720	10.397	105,409
2022-07-07	11.000	11.200	10.900	10.940	10.610	125,649
2022-07-06	11.500	11.530	10.890	10.980	10.649	287,941
2022-07-05	11.800	11.820	11.110	11.390	11.047	214,638
2022-07-04	11.560	11.740	11.250	11.380	11.037	99,873
2022-07-01	11.050	11.740	10.840	11.730	11.377	238,450
2022-06-30	10.700	11.640	10.700	11.280	10.940	523,098
2022-06-29	11.190	11.290	10.270	10.760	10.436	659,256
2022-06-28	12.040	12.060	11.500	11.790	11.435	268,059
2022-06-27	11.390	11.640	11.210	11.630	11.280	210,629
2022-06-24	11.200	11.370	11.140	11.270	10.930	120,289
2022-06-23	10.830	11.210	10.810	11.200	10.863	88,756
2022-06-22	11.250	11.250	10.700	10.970	10.639	124,312
2022-06-21	11.160	11.240	10.930	10.930	10.601	1,318,139
2022-06-20	10.700	11.190	10.700	11.150	10.814	240,140
2022-06-17	10.720	10.980	10.700	10.820	10.494	440,959
2022-06-16	11.000	11.010	10.700	10.750	10.426	203,532
2022-06-15	10.960	11.110	10.900	10.960	10.630	158,352
2022-06-14	11.180	11.210	10.950	10.980	10.649	208,549
2022-06-13	11.410	11.470	11.030	11.180	10.843	183,355
2022-06-10	11.740	11.800	11.460	11.500	11.154	107,917
2022-06-09	12.060	12.060	11.680	11.940	11.580	118,042
2022-06-08	11.840	12.110	11.840	12.040	11.677	87,702
2022-06-07	12.070	12.070	11.750	11.940	11.580	82,833
2022-06-06	11.640	12.020	11.640	11.940	11.580	100,847
2022-06-03	11.950	11.950	11.510	11.760	11.406	146,152
2022-06-02	11.940	11.940	11.490	11.730	11.377	136,126
2022-06-01	12.110	12.110	11.790	11.830	11.474	169,156
2022-05-31	12.040	12.240	11.960	12.010	11.648	172,404
2022-05-30	12.120	12.410	12.020	12.040	11.677	87,785
2022-05-27	12.430	12.430	12.130	12.250	11.881	106,706
2022-05-26	12.340	12.430	12.210	12.240	11.871	165,905
2022-05-25	12.390	12.400	12.140	12.210	11.842	127,923
2022-05-24	12.120	12.420	12.120	12.300	11.929	172,130
2022-05-23	12.300	12.390	12.210	12.300	11.929	81,279
2022-05-20	12.320	12.440	12.220	12.280	11.910	180,077
2022-05-19	12.480	12.480	12.090	12.400	12.026	186,275
2022-05-18	12.220	12.500	12.220	12.400	12.026	294,928
2022-05-17	12.520	12.570	12.260	12.340	11.968	160,206
2022-05-16	12.330	12.530	12.270	12.470	12.094	196,344
2022-05-13	12.210	12.440	12.110	12.420	12.046	305,080
2022-05-12	11.910	12.110	11.790	12.060	11.697	263,158
2022-05-11	11.290	12.070	11.290	12.040	11.677	547,017
2022-05-10	11.200	11.730	11.200	11.400	11.057	469,383
2022-05-09	11.800	11.870	11.060	11.320	10.979	634,194

← NewerPage 19 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.