Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	16.900	17.085	16.575	16.598	16.321	123,705
2022-01-20	16.980	17.130	16.820	17.113	16.827	123,512
2022-01-19	16.895	17.190	16.740	16.870	16.589	1,409,098
2022-01-18	16.590	16.960	16.590	16.890	16.608	61,689
2022-01-17	17.200	17.200	16.625	16.658	16.380	129,815
2022-01-14	16.650	17.090	16.435	16.935	16.652	128,559
2022-01-13	16.615	16.765	16.470	16.545	16.269	105,533
2022-01-12	17.150	17.150	16.645	16.795	16.515	366,691
2022-01-11	16.635	17.105	16.635	17.055	16.770	151,305
2022-01-10	16.495	16.565	16.170	16.410	16.136	197,131
2022-01-07	16.390	16.390	16.165	16.270	15.999	51,810
2022-01-06	16.130	16.525	15.825	16.475	16.200	122,072
2022-01-05	16.500	16.580	16.140	16.328	16.055	109,298
2022-01-04	16.800	16.860	16.130	16.288	16.016	56,149
2021-12-31	16.848	16.848	16.848	16.848	16.566	0
2021-12-30	16.785	16.865	16.495	16.848	16.566	101,210
2021-12-29	16.920	16.920	16.790	16.870	16.589	98,803
2021-12-24	16.193	16.193	16.193	16.193	15.922	0
2021-12-23	16.300	16.400	16.175	16.193	15.922	135,165
2021-12-22	16.270	16.470	16.145	16.168	15.898	99,457
2021-12-21	16.000	16.435	15.600	16.248	15.976	212,849
2021-12-20	16.210	16.310	15.670	15.728	15.465	53,210
2021-12-17	16.260	16.555	16.035	16.453	16.178	708,681
2021-12-16	16.000	16.260	15.915	16.080	15.812	115,694
2021-12-15	16.005	16.005	15.750	15.933	15.667	188,032
2021-12-14	16.000	16.150	15.670	16.068	15.799	113,868
2021-12-13	15.785	15.785	15.305	15.763	15.499	83,773
2021-12-10	15.400	15.580	15.295	15.365	15.109	407,947
2021-12-09	15.385	15.485	15.260	15.303	15.047	304,987
2021-12-08	15.250	15.470	15.250	15.280	15.025	79,877
2021-12-07	15.455	15.455	15.150	15.295	15.040	225,222
2021-12-06	15.350	15.350	15.080	15.173	14.919	90,658
2021-12-03	15.488	15.488	15.488	15.488	15.229	87,840
2021-12-02	15.800	15.800	15.515	15.605	15.345	202,602
2021-12-01	16.190	16.285	15.760	15.778	15.514	38,138
2021-11-30	16.650	16.650	15.830	16.093	15.824	746,931
2021-11-29	17.235	17.235	16.710	16.738	16.458	174,769
2021-11-26	17.300	17.632	17.090	17.190	16.903	138,707
2021-11-25	17.640	17.700	17.550	17.683	17.387	55,176
2021-11-24	17.535	17.855	17.535	17.825	17.528	71,770
2021-11-23	17.600	17.690	17.375	17.445	17.154	292,614
2021-11-22	17.610	17.855	17.375	17.470	17.179	170,342
2021-11-19	17.900	17.900	17.618	17.648	17.353	231,492
2021-11-18	18.675	18.675	17.785	17.838	17.540	61,962
2021-11-17	18.350	18.548	18.260	18.548	18.238	48,098
2021-11-16	18.575	18.575	18.285	18.338	18.032	24,035
2021-11-15	18.240	18.490	18.240	18.473	18.164	167,328
2021-11-12	18.120	18.275	18.010	18.135	17.832	182,447
2021-11-11	18.405	18.405	18.040	18.178	17.874	330,235
2021-11-10	18.440	18.600	18.400	18.573	18.263	104,881
2021-11-09	18.500	18.705	18.345	18.605	18.295	142,056
2021-11-08	18.600	18.685	18.345	18.515	18.206	66,102
2021-11-05	18.690	18.800	18.165	18.578	18.268	88,468
2021-11-04	19.300	19.312	18.850	18.893	18.577	64,648
2021-11-03	19.830	19.830	19.300	19.315	18.993	199,151
2021-11-02	19.783	19.835	19.615	19.750	19.420	140,383
2021-11-01	19.940	19.980	19.675	19.728	19.398	262,070
2021-10-29	19.985	19.985	19.660	19.773	19.443	86,897
2021-10-28	19.950	19.950	19.745	19.913	19.580	28,997
2021-10-27	20.208	20.360	19.850	20.000	19.666	106,514

← NewerPage 21 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.