Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.750	11.795	11.545	11.728	11.532	352,051
2023-01-05	11.710	11.710	11.430	11.655	11.461	177,317
2023-01-04	11.690	11.810	11.570	11.683	11.488	75,732
2023-01-03	11.210	11.660	11.135	11.508	11.316	347,826
2022-12-30	10.769	10.930	10.769	10.878	10.696	1,090,681
2022-12-29	10.550	10.930	10.525	10.835	10.654	104,140
2022-12-28	10.640	10.755	10.610	10.733	10.553	60,306
2022-12-23	10.900	11.160	10.795	11.078	10.893	221,097
2022-12-22	10.700	10.810	10.630	10.678	10.499	258,632
2022-12-21	10.258	10.665	10.258	10.640	10.462	492,402
2022-12-20	10.201	10.255	9.934	10.215	10.045	597,825
2022-12-19	10.410	10.410	10.168	10.204	10.033	137,697
2022-12-16	10.570	10.610	10.260	10.320	10.148	120,255
2022-12-15	10.900	10.955	10.630	10.775	10.595	52,032
2022-12-14	10.910	10.925	10.590	10.815	10.635	509,956
2022-12-13	10.089	10.880	9.970	10.595	10.418	737,922
2022-12-12	10.201	10.235	10.000	10.092	9.924	87,053
2022-12-09	10.045	10.325	10.045	10.196	10.026	353,247
2022-12-08	10.320	10.320	9.977	10.084	9.916	239,365
2022-12-07	10.490	10.565	10.270	10.270	10.099	179,104
2022-12-06	10.975	10.975	10.385	10.425	10.251	399,363
2022-12-05	10.835	11.475	10.835	11.038	10.853	485,190
2022-12-02	10.450	10.800	10.450	10.588	10.411	101,014
2022-12-01	10.350	10.675	10.350	10.503	10.327	154,657
2022-11-30	10.065	10.165	9.936	10.074	9.906	158,071
2022-11-29	10.220	10.235	9.934	10.025	9.858	304,546
2022-11-28	10.370	10.535	10.178	10.268	10.096	592,541
2022-11-25	10.300	10.365	10.215	10.260	10.089	196,432
2022-11-24	10.500	10.585	10.264	10.490	10.315	169,420
2022-11-23	10.230	10.430	10.050	10.413	10.239	527,578
2022-11-22	10.089	10.175	9.922	10.127	9.958	222,710
2022-11-21	9.780	10.080	9.576	10.025	9.858	249,555
2022-11-18	9.822	9.822	9.600	9.752	9.589	401,620
2022-11-17	9.903	10.055	9.648	9.703	9.541	267,067
2022-11-16	10.245	10.245	9.836	9.964	9.797	254,797
2022-11-15	10.750	10.750	10.260	10.375	10.202	427,432
2022-11-14	10.515	10.900	10.350	10.725	10.546	471,511
2022-11-11	9.853	10.350	9.836	10.290	10.118	448,976
2022-11-10	9.590	9.850	9.254	9.793	9.630	292,961
2022-11-09	9.580	9.888	9.496	9.605	9.445	641,440
2022-11-08	9.151	9.800	8.678	9.670	9.509	2,272,560
2022-11-07	8.852	9.198	8.774	9.138	8.986	489,753
2022-11-04	8.848	8.936	8.676	8.883	8.735	128,251
2022-11-03	8.720	8.730	8.618	8.641	8.497	284,740
2022-11-02	8.944	8.944	8.730	8.775	8.629	117,581
2022-11-01	8.744	9.078	8.744	8.924	8.775	233,772
2022-10-31	8.500	8.654	8.446	8.552	8.409	230,867
2022-10-28	8.300	8.410	8.174	8.388	8.248	111,075
2022-10-27	8.770	8.778	8.398	8.415	8.275	500,082
2022-10-26	8.570	8.700	8.358	8.633	8.489	228,504
2022-10-25	8.146	8.390	8.146	8.348	8.209	112,969
2022-10-24	8.136	8.166	7.882	8.093	7.958	535,506
2022-10-21	8.200	8.210	7.826	8.165	8.029	320,572
2022-10-20	8.320	8.638	8.188	8.563	8.420	150,027
2022-10-19	8.532	8.532	8.380	8.464	8.323	104,604
2022-10-18	8.700	8.740	8.556	8.672	8.527	80,107
2022-10-17	8.500	8.604	8.326	8.552	8.409	84,394
2022-10-14	8.446	8.446	8.258	8.385	8.245	207,998
2022-10-13	8.266	8.530	6.080	8.205	8.068	299,480
2022-10-12	8.510	8.526	8.238	8.265	8.127	156,983

← NewerPage 17 of 22 · 1,262 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.