Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.770	16.040	15.400	15.923	15.657	302,367
2022-04-14	15.500	15.770	15.210	15.545	15.286	135,292
2022-04-13	15.455	15.455	15.095	15.165	14.912	51,825
2022-04-12	15.880	15.880	15.155	15.385	15.128	45,905
2022-04-11	16.130	16.275	15.860	15.963	15.696	104,422
2022-04-08	16.580	16.610	16.105	16.183	15.912	56,833
2022-04-07	16.805	17.024	16.425	16.515	16.239	151,817
2022-04-06	17.250	17.425	16.843	16.945	16.662	88,207
2022-04-05	17.300	17.635	17.290	17.520	17.228	56,650
2022-04-04	16.700	17.390	16.700	17.363	17.073	1,015,625
2022-04-01	16.805	16.885	16.440	16.545	16.269	62,717
2022-03-31	16.500	16.780	16.215	16.415	16.141	354,670
2022-03-30	15.920	16.946	15.515	16.415	16.141	304,254
2022-03-29	15.600	15.670	15.410	15.558	15.298	51,200
2022-03-28	15.730	15.730	15.290	15.345	15.089	57,433
2022-03-25	15.505	15.955	15.375	15.510	15.251	410,120
2022-03-24	15.680	15.770	15.400	15.533	15.273	227,619
2022-03-23	16.500	16.790	15.725	15.813	15.549	58,431
2022-03-22	15.840	16.390	15.460	16.195	15.925	110,684
2022-03-21	16.100	16.100	15.715	15.893	15.627	47,280
2022-03-18	15.830	16.075	15.590	15.915	15.649	68,495
2022-03-17	15.700	15.710	15.500	15.558	15.298	61,142
2022-03-16	15.445	15.650	15.159	15.403	15.146	159,330
2022-03-15	16.010	16.055	15.120	15.155	14.902	94,592
2022-03-14	16.095	16.285	16.095	16.253	15.981	99,956
2022-03-11	16.310	16.430	16.080	16.170	15.900	70,541
2022-03-10	16.545	16.575	16.000	16.133	15.863	77,528
2022-03-09	16.350	16.555	16.055	16.403	16.129	60,623
2022-03-08	16.750	16.750	15.620	15.748	15.485	354,187
2022-03-07	15.440	17.000	15.440	16.918	16.635	286,662
2022-03-04	16.070	16.095	15.735	15.968	15.701	86,049
2022-03-03	17.210	17.210	15.925	15.950	15.684	430,335
2022-03-02	17.350	17.645	16.945	17.278	16.989	283,286
2022-03-01	16.900	17.440	16.865	17.085	16.800	481,201
2022-02-28	15.475	17.095	15.475	17.050	16.766	200,929
2022-02-25	15.565	15.805	15.255	15.745	15.482	292,826
2022-02-24	14.745	15.280	14.745	15.075	14.823	524,796
2022-02-23	14.810	15.320	14.799	15.300	15.045	498,432
2022-02-22	14.455	14.870	14.140	14.730	14.484	100,940
2022-02-21	14.725	14.944	14.440	14.563	14.320	6,062
2022-02-18	14.500	14.815	14.500	14.685	14.440	287,590
2022-02-17	14.685	14.685	14.385	14.430	14.189	38,075
2022-02-16	14.400	15.030	14.375	14.913	14.664	138,980
2022-02-15	14.330	14.540	14.330	14.430	14.189	142,282
2022-02-14	14.500	14.645	14.360	14.438	14.197	138,849
2022-02-11	14.925	14.925	14.685	14.845	14.597	332,153
2022-02-10	15.200	15.355	15.045	15.160	14.907	82,745
2022-02-09	15.200	15.230	15.050	15.140	14.887	61,039
2022-02-08	14.700	15.115	14.700	14.980	14.730	906,994
2022-02-07	15.140	15.210	14.285	14.813	14.565	1,318,001
2022-02-04	15.500	15.530	15.070	15.145	14.892	806,478
2022-02-03	15.700	15.805	15.335	15.418	15.160	223,238
2022-02-02	15.900	16.040	15.695	15.790	15.527	87,453
2022-02-01	15.600	15.730	15.365	15.720	15.458	373,170
2022-01-31	15.550	15.620	15.060	15.605	15.345	615,240
2022-01-28	15.645	15.645	15.255	15.383	15.126	168,726
2022-01-27	15.425	15.793	15.425	15.793	15.529	355,183
2022-01-26	15.815	16.335	15.710	16.155	15.885	393,815
2022-01-25	15.680	15.935	15.367	15.803	15.539	292,149
2022-01-24	16.670	16.670	15.365	15.415	15.158	89,069

← NewerPage 20 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.