Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.800	11.870	11.060	11.320	10.979	634,194
2022-05-06	10.940	12.010	10.830	11.840	11.483	594,542
2022-05-05	10.900	11.020	10.820	10.860	10.533	196,754
2022-05-04	10.550	10.760	10.550	10.620	10.300	189,627
2022-05-03	10.480	10.750	10.380	10.660	10.339	190,499
2022-05-02	10.160	10.810	10.030	10.330	10.019	308,551
2022-04-29	10.440	10.620	10.340	10.440	10.125	212,998
2022-04-28	10.120	10.680	10.110	10.520	10.203	231,856
2022-04-27	10.220	10.440	10.160	10.280	9.970	213,039
2022-04-26	10.730	10.950	10.390	10.400	10.087	658,764
2022-04-25	10.480	10.870	10.300	10.830	10.504	402,877
2022-04-22	10.560	10.790	10.350	10.380	10.067	281,823
2022-04-21	10.580	10.780	10.370	10.600	10.281	343,054
2022-04-20	9.985	10.460	9.985	10.460	10.145	297,901
2022-04-19	9.920	10.200	9.845	10.120	9.815	345,764
2022-04-14	9.940	10.140	9.920	10.060	9.757	177,388
2022-04-13	10.070	10.140	9.895	9.930	9.631	140,695
2022-04-12	10.120	10.190	9.940	10.030	9.728	1,503,273
2022-04-11	10.720	10.720	10.260	10.300	9.990	316,092
2022-04-08	10.550	10.730	10.500	10.540	10.222	362,846
2022-04-07	10.640	10.960	10.540	10.640	10.319	186,913
2022-04-06	11.110	11.190	10.840	10.890	10.562	406,486
2022-04-05	11.160	11.400	11.160	11.260	10.921	305,174
2022-04-04	11.000	11.370	10.930	11.280	10.940	363,195
2022-04-01	10.790	11.230	10.790	10.850	10.523	343,225
2022-03-31	10.650	11.050	10.400	10.900	10.572	900,338
2022-03-30	9.700	11.490	9.660	11.150	10.814	935,403
2022-03-29	9.715	9.935	9.615	9.680	9.388	201,496
2022-03-28	9.610	9.770	9.525	9.570	9.282	115,303
2022-03-25	9.490	9.865	9.490	9.590	9.301	330,676
2022-03-24	9.680	9.770	9.470	9.470	9.185	278,398
2022-03-23	10.000	10.250	9.720	9.780	9.485	325,501
2022-03-22	10.030	10.170	9.825	10.120	9.815	210,817
2022-03-21	10.310	10.310	9.890	9.910	9.611	311,406
2022-03-18	10.220	10.340	9.960	10.190	9.883	10,425,838
2022-03-17	10.010	10.280	9.965	10.020	9.718	549,503
2022-03-16	10.010	10.130	9.870	10.000	9.699	285,710
2022-03-15	10.470	10.470	9.800	9.870	9.573	267,469
2022-03-14	10.320	10.520	10.270	10.490	10.174	219,744
2022-03-11	10.290	10.570	10.200	10.340	10.028	268,634
2022-03-10	10.350	10.500	10.170	10.240	9.931	616,626
2022-03-09	10.010	10.280	9.920	10.280	9.970	254,947
2022-03-08	10.430	10.510	9.900	9.920	9.621	348,011
2022-03-07	10.440	10.970	10.160	10.490	10.174	487,040
2022-03-04	10.820	10.820	10.280	10.320	10.009	332,578
2022-03-03	11.590	11.750	10.520	10.580	10.261	476,818
2022-03-02	11.180	11.560	11.180	11.520	11.173	321,426
2022-03-01	10.990	11.630	10.990	11.320	10.979	422,409
2022-02-28	10.480	11.680	10.110	11.180	10.843	461,580
2022-02-25	10.220	10.600	10.220	10.420	10.106	271,132
2022-02-24	10.060	10.310	10.040	10.150	9.844	385,491
2022-02-23	10.140	10.500	10.120	10.390	10.077	329,468
2022-02-22	9.840	10.270	9.750	10.170	9.864	311,629
2022-02-21	9.955	10.080	9.850	10.000	9.699	347,087
2022-02-18	9.780	9.940	9.730	9.815	9.519	179,616
2022-02-17	9.980	9.980	9.625	9.700	9.408	157,275
2022-02-16	9.710	9.885	9.620	9.825	9.529	120,225
2022-02-15	9.495	9.845	9.490	9.780	9.485	201,537
2022-02-14	9.550	9.635	9.390	9.625	9.335	183,946
2022-02-11	9.700	9.745	9.530	9.680	9.388	198,343

← NewerPage 20 of 22 · 1,284 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.