Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 9.751 | 9.860 | 9.556 | 9.775 | 9.612 | 57,424 |
| 2024-09-03 | 10.025 | 10.115 | 9.722 | 9.811 | 9.647 | 57,695 |
| 2024-09-02 | 10.000 | 10.080 | 9.870 | 10.028 | 9.860 | 36,092 |
| 2024-08-30 | 9.980 | 10.195 | 9.858 | 10.104 | 9.935 | 76,946 |
| 2024-08-29 | 9.850 | 9.946 | 9.838 | 9.945 | 9.779 | 540,402 |
| 2024-08-28 | 9.776 | 9.896 | 9.758 | 9.798 | 9.635 | 12,478 |
| 2024-08-27 | 9.702 | 9.840 | 9.552 | 9.798 | 9.635 | 2,307 |
| 2024-08-23 | 9.451 | 9.806 | 9.398 | 9.788 | 9.625 | 201,920 |
| 2024-08-22 | 9.300 | 9.640 | 9.150 | 9.389 | 9.232 | 39,951 |
| 2024-08-21 | 8.951 | 9.450 | 8.688 | 9.220 | 9.066 | 790,111 |
| 2024-08-20 | 8.800 | 8.906 | 8.546 | 8.884 | 8.736 | 1,271,915 |
| 2024-08-19 | 8.480 | 8.714 | 8.480 | 8.698 | 8.553 | 44,315 |
| 2024-08-16 | 8.268 | 8.502 | 8.268 | 8.438 | 8.297 | 55,377 |
| 2024-08-15 | 8.396 | 8.396 | 8.178 | 8.297 | 8.159 | 55,226 |
| 2024-08-14 | 8.282 | 8.460 | 8.126 | 8.321 | 8.182 | 51,050 |
| 2024-08-13 | 8.700 | 8.712 | 8.106 | 8.295 | 8.157 | 56,155 |
| 2024-08-12 | 8.770 | 8.966 | 8.690 | 8.711 | 8.566 | 262,606 |
| 2024-08-09 | 8.951 | 9.066 | 8.756 | 8.756 | 8.610 | 428,590 |
| 2024-08-08 | 9.040 | 9.114 | 8.800 | 8.847 | 8.699 | 125,485 |
| 2024-08-07 | 8.866 | 9.046 | 8.778 | 9.005 | 8.855 | 405,077 |
| 2024-08-06 | 8.744 | 8.854 | 8.672 | 8.688 | 8.543 | 582,293 |
| 2024-08-05 | 8.718 | 8.718 | 8.370 | 8.522 | 8.380 | 44,385 |
| 2024-08-02 | 9.000 | 9.094 | 8.863 | 8.896 | 8.748 | 12,025 |
| 2024-08-01 | 9.151 | 9.232 | 9.002 | 9.017 | 8.867 | 184,531 |
| 2024-07-31 | 9.260 | 9.450 | 9.180 | 9.335 | 9.179 | 668,197 |
| 2024-07-30 | 9.248 | 9.284 | 8.564 | 9.113 | 8.961 | 299,066 |
| 2024-07-29 | 9.248 | 9.358 | 9.086 | 9.137 | 8.985 | 125,467 |
| 2024-07-26 | 9.080 | 9.234 | 9.016 | 9.178 | 9.025 | 19,918 |
| 2024-07-25 | 9.080 | 9.152 | 8.956 | 9.060 | 8.909 | 590,193 |
| 2024-07-24 | 9.048 | 9.248 | 9.048 | 9.193 | 9.040 | 66,982 |
| 2024-07-23 | 9.174 | 9.174 | 8.966 | 9.045 | 8.894 | 451,028 |
| 2024-07-22 | 9.400 | 9.428 | 9.118 | 9.174 | 9.021 | 21,928 |
| 2024-07-19 | 9.171 | 9.402 | 9.102 | 9.239 | 9.085 | 146,771 |
| 2024-07-18 | 9.202 | 9.380 | 9.184 | 9.315 | 9.160 | 61,378 |
| 2024-07-17 | 9.116 | 9.300 | 9.034 | 9.214 | 9.060 | 492,327 |
| 2024-07-16 | 9.302 | 9.378 | 8.942 | 9.228 | 9.074 | 643,507 |
| 2024-07-15 | 9.600 | 9.978 | 9.218 | 9.310 | 9.155 | 76,847 |
| 2024-07-12 | 9.941 | 10.140 | 9.808 | 9.944 | 9.778 | 999,623 |
| 2024-07-11 | 10.000 | 10.140 | 9.908 | 9.966 | 9.800 | 998,287 |
| 2024-07-10 | 9.504 | 10.190 | 9.504 | 10.157 | 9.987 | 3,207,347 |
| 2024-07-09 | 9.881 | 10.420 | 9.652 | 9.664 | 9.503 | 1,451,181 |
| 2024-07-08 | 10.338 | 10.875 | 9.080 | 9.774 | 9.611 | 1,217,503 |
| 2024-07-05 | 8.630 | 8.984 | 8.620 | 8.913 | 8.764 | 23,808 |
| 2024-07-04 | 8.400 | 8.666 | 8.262 | 8.527 | 8.385 | 27,055 |
| 2024-07-03 | 8.151 | 8.498 | 8.002 | 8.436 | 8.295 | 148,158 |
| 2024-07-02 | 8.074 | 8.210 | 7.958 | 8.022 | 7.888 | 372,543 |
| 2024-07-01 | 8.054 | 8.179 | 7.928 | 8.076 | 7.941 | 649,592 |
| 2024-06-28 | 8.258 | 8.258 | 7.860 | 7.933 | 7.801 | 534,572 |
| 2024-06-27 | 8.780 | 8.780 | 7.786 | 7.956 | 7.823 | 888,516 |
| 2024-06-26 | 9.100 | 9.354 | 9.079 | 9.080 | 8.929 | 20,107 |
| 2024-06-25 | 9.298 | 9.450 | 9.088 | 9.175 | 9.022 | 979,712 |
| 2024-06-24 | 9.146 | 9.352 | 9.082 | 9.272 | 9.117 | 37,041 |
| 2024-06-21 | 8.942 | 9.182 | 8.898 | 9.141 | 8.989 | 28,633 |
| 2024-06-20 | 8.851 | 9.046 | 8.594 | 8.945 | 8.796 | 126,431 |
| 2024-06-19 | 9.200 | 9.200 | 8.498 | 8.705 | 8.560 | 147,852 |
| 2024-06-18 | 9.180 | 9.318 | 8.830 | 9.250 | 9.096 | 212,513 |
| 2024-06-17 | 9.440 | 9.440 | 9.070 | 9.162 | 9.009 | 37,662 |
| 2024-06-14 | 9.251 | 9.270 | 9.072 | 9.197 | 9.044 | 9,827 |
| 2024-06-13 | 9.251 | 9.360 | 9.200 | 9.267 | 9.112 | 39,185 |
| 2024-06-12 | 9.130 | 9.428 | 9.000 | 9.390 | 9.233 | 45,651 |
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.