Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.860	10.060	9.790	9.790	9.495	219,245
2022-02-09	9.920	10.030	9.900	9.980	9.679	266,196
2022-02-08	9.880	9.950	9.725	9.950	9.650	268,532
2022-02-07	10.280	10.280	9.715	9.855	9.558	373,150
2022-02-04	10.500	10.570	10.190	10.270	9.961	202,988
2022-02-03	10.420	10.610	10.290	10.420	10.106	192,118
2022-02-02	10.540	10.730	10.400	10.460	10.145	351,480
2022-02-01	10.380	10.440	10.220	10.410	10.096	190,982
2022-01-31	10.360	10.390	10.020	10.360	10.048	328,206
2022-01-28	10.600	10.600	10.080	10.280	9.970	391,087
2022-01-27	10.270	10.460	10.140	10.460	10.145	386,731
2022-01-26	10.500	10.660	10.360	10.360	10.048	537,558
2022-01-25	10.490	10.490	10.120	10.270	9.961	555,612
2022-01-24	10.740	10.880	10.010	10.080	9.776	269,058
2022-01-21	11.040	11.170	10.730	10.810	10.484	223,222
2022-01-20	10.940	11.160	10.930	11.160	10.824	189,253
2022-01-19	10.930	11.120	10.770	10.970	10.639	241,600
2022-01-18	10.860	10.970	10.700	10.960	10.630	324,686
2022-01-17	10.910	10.990	10.610	10.760	10.436	286,961
2022-01-14	10.560	10.810	10.450	10.710	10.387	173,788
2022-01-13	10.430	10.560	10.290	10.420	10.106	216,672
2022-01-12	10.830	10.830	10.490	10.490	10.174	254,577
2022-01-11	10.520	10.840	10.520	10.630	10.310	400,941
2022-01-10	10.100	10.290	9.915	10.200	9.893	164,026
2022-01-07	9.910	10.190	9.885	10.080	9.776	262,324
2022-01-06	9.850	10.100	9.660	10.090	9.786	219,310
2022-01-05	10.080	10.080	9.865	9.880	9.582	111,334
2022-01-04	10.210	10.360	9.835	10.020	9.718	427,040
2022-01-03	9.950	10.090	9.950	10.090	9.786	173,486
2021-12-30	9.945	10.120	9.910	10.110	9.805	157,856
2021-12-29	10.060	10.080	9.970	9.990	9.689	101,943
2021-12-28	10.030	10.260	10.030	10.130	9.825	149,572
2021-12-27	9.805	10.160	9.780	10.160	9.854	114,686
2021-12-23	9.640	9.705	9.555	9.645	9.354	75,288
2021-12-22	9.725	9.765	9.535	9.665	9.374	115,745
2021-12-21	9.515	9.785	9.425	9.640	9.350	289,190
2021-12-20	9.650	9.750	9.405	9.520	9.233	303,246
2021-12-17	9.495	9.755	9.385	9.750	9.456	222,768
2021-12-16	9.440	9.530	9.375	9.430	9.146	171,132
2021-12-15	9.530	9.530	9.320	9.330	9.049	149,086
2021-12-14	9.100	9.535	9.020	9.535	9.248	310,801
2021-12-13	9.210	9.290	9.125	9.175	8.899	228,374
2021-12-10	9.290	9.330	9.190	9.190	8.913	107,986
2021-12-09	9.345	9.395	9.260	9.370	9.088	148,878
2021-12-08	9.525	9.640	9.170	9.330	9.049	370,921
2021-12-07	9.230	9.405	9.230	9.395	9.112	205,323
2021-12-06	9.260	9.305	9.050	9.250	8.971	255,530
2021-12-03	9.200	9.275	9.170	9.200	8.923	219,124
2021-12-02	9.485	9.485	9.205	9.215	8.937	100,810
2021-12-01	9.420	9.600	9.380	9.455	9.170	202,034
2021-11-30	9.855	9.855	9.420	9.420	9.136	225,489
2021-11-29	9.880	9.905	9.670	9.720	9.427	154,434
2021-11-26	10.150	10.150	9.795	9.850	9.553	223,334
2021-11-25	10.230	10.280	10.150	10.200	9.893	57,971
2021-11-24	10.180	10.380	10.180	10.250	9.941	125,332
2021-11-23	10.300	10.360	10.160	10.170	9.864	116,455
2021-11-22	10.320	10.490	10.240	10.400	10.087	152,341
2021-11-19	10.420	10.500	10.340	10.340	10.028	223,052
2021-11-18	11.020	11.210	10.380	10.490	10.174	335,558
2021-11-17	10.750	10.850	10.520	10.750	10.426	386,686

← NewerPage 21 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.