Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 9.190 | 9.190 | 9.012 | 9.109 | 8.957 | 585,682 |
| 2024-06-10 | 9.351 | 9.420 | 9.046 | 9.078 | 8.927 | 196,847 |
| 2024-06-07 | 9.450 | 9.450 | 9.270 | 9.355 | 9.199 | 298,952 |
| 2024-06-06 | 9.590 | 9.720 | 9.322 | 9.392 | 9.235 | 54,931 |
| 2024-06-05 | 9.552 | 9.552 | 9.382 | 9.516 | 9.357 | 235,131 |
| 2024-06-04 | 9.651 | 9.700 | 9.380 | 9.421 | 9.264 | 428,072 |
| 2024-06-03 | 9.372 | 9.650 | 9.372 | 9.576 | 9.416 | 92,050 |
| 2024-05-31 | 9.208 | 9.351 | 9.106 | 9.351 | 9.195 | 259,097 |
| 2024-05-30 | 9.010 | 9.207 | 8.900 | 9.207 | 9.053 | 26,554 |
| 2024-05-29 | 9.100 | 9.274 | 9.000 | 9.067 | 8.916 | 70,967 |
| 2024-05-28 | 9.500 | 9.632 | 9.360 | 9.390 | 9.233 | 1,172,287 |
| 2024-05-24 | 9.102 | 9.216 | 8.900 | 9.190 | 9.037 | 64,476 |
| 2024-05-23 | 9.270 | 9.390 | 9.132 | 9.178 | 9.025 | 59,496 |
| 2024-05-22 | 9.862 | 9.862 | 9.254 | 9.270 | 9.115 | 108,762 |
| 2024-05-21 | 9.923 | 10.010 | 9.854 | 9.894 | 9.729 | 341,770 |
| 2024-05-20 | 9.960 | 10.030 | 9.844 | 9.916 | 9.750 | 347,762 |
| 2024-05-17 | 9.931 | 10.105 | 9.700 | 9.893 | 9.727 | 19,477 |
| 2024-05-16 | 10.181 | 10.290 | 9.914 | 10.037 | 9.870 | 40,639 |
| 2024-05-15 | 9.800 | 10.440 | 9.442 | 10.134 | 9.964 | 352,243 |
| 2024-05-14 | 9.869 | 9.930 | 9.322 | 9.837 | 9.672 | 70,584 |
| 2024-05-13 | 9.500 | 9.760 | 9.452 | 9.756 | 9.593 | 584,758 |
| 2024-05-10 | 9.370 | 9.448 | 9.270 | 9.390 | 9.233 | 5,294,405 |
| 2024-05-09 | 9.400 | 9.412 | 9.092 | 9.401 | 9.244 | 22,606 |
| 2024-05-08 | 9.351 | 9.784 | 9.268 | 9.314 | 9.159 | 294,156 |
| 2024-05-07 | 9.530 | 9.542 | 9.270 | 9.317 | 9.162 | 60,559 |
| 2024-05-03 | 8.834 | 9.004 | 8.720 | 8.875 | 8.727 | 294,305 |
| 2024-05-02 | 8.860 | 9.134 | 8.686 | 8.710 | 8.565 | 581,066 |
| 2024-05-01 | 8.616 | 8.616 | 8.616 | 8.616 | 8.472 | 0 |
| 2024-04-30 | 8.500 | 8.692 | 8.416 | 8.616 | 8.472 | 129,763 |
| 2024-04-29 | 8.416 | 8.550 | 8.416 | 8.506 | 8.364 | 24,553 |
| 2024-04-26 | 8.300 | 8.417 | 8.184 | 8.398 | 8.258 | 163,858 |
| 2024-04-25 | 8.356 | 8.492 | 8.000 | 8.042 | 7.908 | 108,672 |
| 2024-04-24 | 8.770 | 8.926 | 8.338 | 8.408 | 8.268 | 952,934 |
| 2024-04-23 | 8.351 | 8.724 | 8.242 | 8.666 | 8.521 | 435,251 |
| 2024-04-22 | 8.480 | 8.490 | 8.120 | 8.268 | 8.130 | 1,032,533 |
| 2024-04-19 | 8.482 | 8.482 | 8.230 | 8.388 | 8.248 | 92,052 |
| 2024-04-18 | 8.864 | 8.864 | 8.568 | 8.631 | 8.487 | 71,387 |
| 2024-04-17 | 8.730 | 8.926 | 8.622 | 8.817 | 8.670 | 391,480 |
| 2024-04-16 | 8.578 | 8.890 | 8.324 | 8.636 | 8.492 | 87,965 |
| 2024-04-15 | 8.584 | 8.696 | 8.470 | 8.535 | 8.393 | 1,125,981 |
| 2024-04-12 | 8.790 | 9.020 | 8.500 | 8.586 | 8.443 | 460,038 |
| 2024-04-11 | 9.102 | 9.276 | 8.390 | 8.719 | 8.574 | 216,900 |
| 2024-04-10 | 9.498 | 9.680 | 9.006 | 9.102 | 8.950 | 3,812,959 |
| 2024-04-09 | 9.652 | 9.652 | 9.382 | 9.418 | 9.261 | 1,603,229 |
| 2024-04-08 | 9.251 | 9.492 | 9.056 | 9.468 | 9.310 | 2,303,776 |
| 2024-04-05 | 8.900 | 9.280 | 8.762 | 8.999 | 8.849 | 536,458 |
| 2024-04-04 | 8.880 | 9.090 | 8.738 | 8.996 | 8.846 | 252,086 |
| 2024-04-03 | 8.484 | 8.760 | 8.400 | 8.715 | 8.570 | 612,556 |
| 2024-04-02 | 8.300 | 8.472 | 8.160 | 8.381 | 8.241 | 176,507 |
| 2024-03-28 | 8.280 | 8.418 | 8.268 | 8.320 | 8.181 | 174,480 |
| 2024-03-27 | 8.330 | 8.418 | 8.200 | 8.314 | 8.175 | 53,972 |
| 2024-03-26 | 8.200 | 8.322 | 8.140 | 8.215 | 8.078 | 100,673 |
| 2024-03-25 | 7.910 | 8.160 | 7.744 | 8.122 | 7.987 | 1,048,108 |
| 2024-03-22 | 8.798 | 9.190 | 7.682 | 7.895 | 7.763 | 1,039,097 |
| 2024-03-21 | 8.220 | 8.502 | 8.084 | 8.424 | 8.283 | 1,422,416 |
| 2024-03-20 | 7.820 | 8.228 | 7.540 | 8.070 | 7.935 | 382,413 |
| 2024-03-19 | 7.551 | 7.794 | 7.506 | 7.774 | 7.644 | 297,499 |
| 2024-03-18 | 7.570 | 7.862 | 7.352 | 7.453 | 7.329 | 632,697 |
| 2024-03-15 | 7.224 | 7.570 | 7.098 | 7.557 | 7.431 | 126,363 |
| 2024-03-14 | 7.900 | 8.149 | 7.032 | 7.132 | 7.013 | 523,690 |
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.