Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.324	8.592	8.284	8.558	8.415	87,846
2022-10-10	8.400	8.576	8.376	8.468	8.327	200,913
2022-10-07	8.551	8.720	8.436	8.510	8.368	129,622
2022-10-06	8.580	8.820	8.560	8.700	8.555	353,832
2022-10-05	8.992	8.992	8.563	8.563	8.420	172,930
2022-10-04	9.370	9.370	8.650	9.007	8.857	761,323
2022-10-03	8.940	8.978	8.512	8.890	8.742	369,220
2022-09-30	9.052	9.052	8.714	8.883	8.735	494,083
2022-09-29	9.066	9.066	8.676	8.845	8.697	498,131
2022-09-28	9.376	9.622	9.052	9.106	8.954	167,482
2022-09-27	10.000	10.130	9.588	9.602	9.442	240,434
2022-09-26	9.900	10.297	9.900	10.139	9.970	168,216
2022-09-23	10.865	10.865	9.450	10.074	9.906	247,768
2022-09-22	11.305	11.305	10.865	10.960	10.777	104,141
2022-09-21	11.740	11.740	11.210	11.470	11.279	238,208
2022-09-20	11.760	12.110	11.650	11.725	11.529	145,499
2022-09-16	12.060	12.060	11.695	11.745	11.549	211,544
2022-09-15	12.200	12.255	11.925	12.073	11.871	67,332
2022-09-14	12.475	12.475	11.980	12.150	11.947	93,700
2022-09-13	12.580	12.720	12.475	12.530	12.321	268,162
2022-09-12	12.580	12.580	12.245	12.385	12.178	165,760
2022-09-09	12.035	12.655	11.975	12.495	12.287	223,663
2022-09-08	11.680	11.940	11.335	11.913	11.714	151,585
2022-09-07	11.380	11.455	11.255	11.358	11.168	132,556
2022-09-06	11.485	11.510	11.345	11.428	11.237	164,025
2022-09-05	11.540	11.635	11.365	11.408	11.217	93,320
2022-09-02	11.775	11.825	11.635	11.753	11.556	68,896
2022-09-01	11.960	11.960	11.610	11.643	11.448	170,400
2022-08-31	12.135	12.230	11.815	12.158	11.955	137,496
2022-08-30	12.050	12.205	11.950	12.015	11.815	110,420
2022-08-26	12.800	12.950	12.355	12.380	12.173	180,777
2022-08-25	12.800	12.944	12.720	12.798	12.584	40,289
2022-08-24	12.760	12.760	12.435	12.613	12.402	2,293,202
2022-08-23	12.990	12.990	12.660	12.785	12.572	633,328
2022-08-22	13.220	13.220	13.014	13.163	12.943	116,401
2022-08-19	13.240	13.300	13.170	13.270	13.049	77,982
2022-08-18	13.595	13.670	13.155	13.190	12.970	622,723
2022-08-17	13.795	13.795	13.475	13.555	13.329	63,953
2022-08-16	13.850	13.920	13.770	13.828	13.597	27,733
2022-08-15	13.881	13.881	13.670	13.698	13.469	25,286
2022-08-12	13.990	14.010	13.710	13.818	13.587	123,449
2022-08-11	13.950	13.950	13.770	13.890	13.658	167,551
2022-08-10	14.000	14.000	13.675	13.765	13.535	57,274
2022-08-09	14.100	14.140	13.840	13.983	13.749	60,987
2022-08-08	14.250	14.250	13.950	14.058	13.823	66,874
2022-08-05	13.915	14.225	13.780	14.123	13.887	579,196
2022-08-04	13.700	14.085	13.231	13.963	13.730	62,287
2022-08-03	13.105	13.670	13.035	13.433	13.208	129,886
2022-08-02	13.550	13.550	13.065	13.160	12.940	1,165,871
2022-08-01	14.000	14.270	13.390	13.510	13.285	480,378
2022-07-29	14.700	14.865	14.090	14.240	14.002	2,161,815
2022-07-28	16.505	16.505	14.285	14.578	14.334	353,779
2022-07-27	16.385	16.615	16.305	16.413	16.139	47,787
2022-07-26	16.280	16.460	16.080	16.390	16.117	45,557
2022-07-25	16.200	16.345	16.045	16.195	15.925	50,059
2022-07-22	16.600	16.720	16.317	16.445	16.171	37,274
2022-07-21	16.200	16.288	16.055	16.188	15.917	31,532
2022-07-20	16.425	16.425	16.130	16.260	15.989	43,154
2022-07-19	16.400	16.400	16.055	16.285	16.013	201,094
2022-07-18	16.200	16.600	16.045	16.098	15.829	67,855

← NewerPage 18 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.