Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	15.700	16.010	15.552	15.900	15.635	37,288
2022-07-14	16.050	16.115	15.385	15.438	15.180	183,209
2022-07-13	16.680	16.740	15.765	16.288	16.016	102,321
2022-07-12	16.700	16.955	16.515	16.750	16.471	118,497
2022-07-11	16.980	17.390	16.980	17.173	16.886	20,489
2022-07-08	17.165	17.170	16.620	16.820	16.539	80,802
2022-07-07	16.905	17.375	16.905	17.028	16.743	52,828
2022-07-06	17.550	17.550	16.795	16.973	16.689	385,485
2022-07-05	18.035	18.035	17.345	17.690	17.395	154,710
2022-07-04	18.605	18.605	17.775	17.795	17.498	146,335
2022-07-01	18.090	18.635	17.425	18.453	18.145	358,229
2022-06-30	16.905	18.820	16.905	18.175	17.872	311,037
2022-06-29	18.220	18.345	16.815	16.948	16.665	335,637
2022-06-28	19.400	19.580	18.861	19.245	18.924	61,515
2022-06-27	18.675	19.222	18.665	19.118	18.799	182,016
2022-06-24	18.800	19.040	18.475	18.583	18.272	149,912
2022-06-23	17.950	18.742	17.875	18.625	18.314	94,428
2022-06-22	17.985	18.345	17.985	18.055	17.754	145,849
2022-06-21	18.600	18.670	18.180	18.395	18.088	123,361
2022-06-20	18.001	18.595	18.001	18.543	18.233	783,690
2022-06-17	17.575	18.125	17.575	18.065	17.764	84,859
2022-06-16	17.820	17.820	17.555	17.638	17.343	58,850
2022-06-15	17.675	17.980	17.675	17.833	17.535	84,862
2022-06-14	17.600	18.025	17.500	17.655	17.360	232,897
2022-06-13	18.000	18.465	17.675	17.835	17.537	86,224
2022-06-10	18.547	18.547	18.020	18.128	17.825	180,429
2022-06-09	19.145	19.145	18.585	18.670	18.358	106,635
2022-06-08	19.355	19.425	18.995	19.205	18.885	245,146
2022-06-07	19.190	19.190	18.850	19.030	18.712	230,139
2022-06-06	18.825	19.170	18.725	19.063	18.744	216,899
2022-06-01	19.698	19.752	19.245	19.425	19.101	318,688
2022-05-31	19.773	19.900	19.470	19.643	19.315	233,674
2022-05-30	20.060	20.280	19.435	19.515	19.189	151,725
2022-05-27	19.890	20.130	19.650	19.870	19.538	118,503
2022-05-26	19.804	20.100	19.804	20.025	19.691	62,417
2022-05-25	19.525	19.845	19.525	19.783	19.452	182,700
2022-05-24	19.600	19.935	19.590	19.773	19.443	26,355
2022-05-23	19.975	19.975	19.470	19.540	19.214	90,120
2022-05-20	19.990	20.130	19.735	19.853	19.521	83,899
2022-05-19	19.280	19.940	19.280	19.795	19.465	223,411
2022-05-18	19.600	20.050	19.600	19.935	19.602	382,772
2022-05-17	19.648	19.650	19.050	19.580	19.253	221,482
2022-05-16	19.450	19.680	19.350	19.535	19.209	77,470
2022-05-13	19.130	19.705	19.130	19.488	19.162	124,150
2022-05-12	18.690	19.350	14.046	19.020	18.703	389,068
2022-05-11	18.410	19.365	18.410	19.255	18.934	381,112
2022-05-10	17.600	18.705	17.520	18.475	18.167	130,566
2022-05-09	18.300	18.513	16.980	17.325	17.036	594,707
2022-05-06	16.680	18.940	16.680	18.655	18.344	703,559
2022-05-05	17.020	17.070	16.630	16.873	16.591	516,505
2022-05-04	16.890	17.040	16.495	16.585	16.308	777,887
2022-05-03	16.500	16.900	16.355	16.730	16.451	196,060
2022-04-29	16.010	16.505	15.895	15.960	15.694	87,454
2022-04-28	16.200	16.620	16.105	16.510	16.235	197,543
2022-04-27	16.485	16.485	16.005	16.168	15.898	152,706
2022-04-26	16.960	17.180	16.600	16.630	16.353	552,068
2022-04-25	16.060	17.000	16.020	16.928	16.645	130,016
2022-04-22	16.500	16.905	16.185	16.213	15.942	168,209
2022-04-21	16.390	16.885	16.150	16.640	16.362	252,311
2022-04-20	16.040	16.340	15.824	16.258	15.986	122,573

← NewerPage 19 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.