Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.248	9.248	9.010	9.109	8.957	340,427
2023-03-30	9.000	9.188	8.960	9.090	8.938	182,976
2023-03-29	9.000	9.000	8.752	8.858	8.710	265,842
2023-03-28	9.144	9.144	8.894	8.938	8.789	1,022,975
2023-03-27	8.854	9.120	8.764	9.065	8.914	331,124
2023-03-24	8.910	8.910	8.634	8.650	8.506	596,450
2023-03-23	8.700	9.100	8.478	9.050	8.899	700,630
2023-03-22	8.908	8.928	8.648	8.719	8.574	364,081
2023-03-21	8.610	8.978	8.468	8.873	8.725	354,740
2023-03-20	8.640	8.640	8.368	8.466	8.325	1,526,059
2023-03-17	9.036	9.310	8.799	8.863	8.715	349,380
2023-03-16	9.620	9.696	8.908	8.967	8.817	817,480
2023-03-15	10.145	10.145	9.290	10.058	9.890	1,052,953
2023-03-14	9.951	10.190	9.898	10.052	9.884	218,901
2023-03-13	10.265	10.265	9.856	10.067	9.899	2,244,547
2023-03-10	10.240	10.460	10.100	10.280	10.108	338,067
2023-03-09	10.580	10.580	10.298	10.298	10.126	192,718
2023-03-08	10.845	10.845	10.615	10.615	10.438	664,914
2023-03-07	11.030	11.060	10.848	10.853	10.671	191,543
2023-03-06	11.180	11.180	10.845	10.918	10.735	599,216
2023-03-03	11.680	11.700	11.359	11.418	11.227	248,884
2023-03-02	11.745	11.745	11.350	11.448	11.257	306,186
2023-03-01	11.695	11.800	11.310	11.643	11.448	1,078,940
2023-02-28	12.895	12.910	11.335	11.565	11.372	1,085,292
2023-02-27	12.545	12.780	12.450	12.685	12.473	193,129
2023-02-24	12.930	12.965	12.570	12.645	12.434	27,172
2023-02-23	12.880	13.065	12.880	13.018	12.800	361,290
2023-02-22	13.890	13.890	12.839	12.890	12.675	691,290
2023-02-21	14.185	14.515	14.185	14.390	14.150	82,405
2023-02-20	14.210	14.335	14.190	14.195	13.958	78,714
2023-02-17	13.650	14.315	13.408	14.308	14.069	556,334
2023-02-16	14.400	14.980	13.855	13.988	13.754	781,097
2023-02-15	13.405	13.640	13.405	13.588	13.361	111,537
2023-02-14	13.605	13.775	13.185	13.543	13.317	129,611
2023-02-13	13.550	13.550	13.280	13.383	13.159	43,818
2023-02-10	13.780	13.780	13.310	13.573	13.346	70,879
2023-02-09	14.300	14.300	13.740	13.970	13.737	1,067,523
2023-02-08	13.980	14.425	13.980	14.333	14.093	364,546
2023-02-07	13.530	13.877	13.420	13.753	13.523	195,746
2023-02-06	13.560	13.680	13.350	13.600	13.373	280,660
2023-02-03	13.170	13.785	13.090	13.573	13.346	307,455
2023-02-02	12.300	13.268	12.300	13.143	12.923	196,823
2023-02-01	12.140	12.355	12.110	12.253	12.048	114,735
2023-01-31	12.150	12.150	11.880	12.048	11.846	220,571
2023-01-30	12.470	12.500	12.150	12.233	12.028	297,661
2023-01-27	12.535	12.695	12.505	12.545	12.336	34,794
2023-01-26	12.435	12.760	12.435	12.585	12.375	162,009
2023-01-25	12.190	12.368	12.115	12.210	12.006	279,204
2023-01-24	12.300	12.410	12.190	12.255	12.051	90,907
2023-01-23	12.185	12.350	12.185	12.215	12.011	81,073
2023-01-20	12.140	12.140	11.950	12.045	11.844	177,070
2023-01-19	12.370	12.370	11.915	12.053	11.851	171,678
2023-01-18	12.320	12.680	12.225	12.358	12.151	386,474
2023-01-17	12.455	12.455	12.190	12.253	12.048	171,378
2023-01-16	12.500	12.620	12.440	12.593	12.382	455,073
2023-01-13	12.200	12.473	12.200	12.333	12.127	331,712
2023-01-12	12.270	12.270	11.860	12.133	11.930	97,518
2023-01-11	11.880	12.290	11.865	12.140	11.937	284,508
2023-01-10	11.950	11.950	11.675	11.688	11.493	121,515
2023-01-09	11.950	12.035	11.755	11.920	11.721	438,482

← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0667 EUR
2025-08-11	0.1215 EUR
2021-06-03	0.2951 EUR
2020-10-26	0.1309 EUR
2019-12-02	0.1620 EUR
2019-06-07	0.1176 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.