Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	8.010	8.264	7.746	7.924	7.792	1,142,057
2024-03-12	8.686	8.686	7.992	8.155	8.019	1,052,988
2024-03-11	8.798	9.340	7.750	8.551	8.408	2,132,148
2024-03-08	7.351	8.716	7.178	8.329	8.190	1,816,809
2024-03-07	6.900	7.128	6.656	6.872	6.757	13,598,229
2024-03-06	7.576	7.576	6.366	6.876	6.761	2,333,225
2024-03-05	8.051	8.106	7.602	7.743	7.614	781,812
2024-03-04	9.022	9.088	7.918	8.075	7.940	1,550,165
2024-03-01	8.038	9.250	7.500	8.932	8.783	4,312,797
2024-02-29	11.455	11.640	7.532	7.600	7.473	1,983,870
2024-02-28	11.645	12.030	11.450	11.573	11.379	1,529,596
2024-02-27	11.940	11.940	11.635	11.800	11.603	2,426,640
2024-02-26	11.750	11.905	11.580	11.813	11.615	1,021,240
2024-02-23	11.150	11.496	11.090	11.430	11.239	1,585,402
2024-02-22	10.985	11.225	10.720	11.038	10.853	228,731
2024-02-21	11.000	11.045	10.765	10.790	10.610	155,599
2024-02-20	11.000	11.340	10.180	10.975	10.792	1,164,893
2024-02-19	10.600	11.000	10.590	10.905	10.723	97,911
2024-02-16	10.620	10.735	10.530	10.558	10.381	409,962
2024-02-15	10.600	10.710	10.518	10.595	10.418	673,481
2024-02-14	10.500	10.675	10.400	10.625	10.448	358,122
2024-02-13	10.810	10.850	10.365	10.438	10.263	146,928
2024-02-12	10.255	10.691	10.255	10.645	10.467	120,551
2024-02-09	10.109	10.320	10.015	10.184	10.014	263,022
2024-02-08	10.250	10.295	10.040	10.137	9.967	138,295
2024-02-07	10.450	10.705	10.195	10.260	10.089	654,447
2024-02-06	10.550	10.860	10.475	10.590	10.413	424,798
2024-02-05	10.325	10.515	10.210	10.385	10.212	274,571
2024-02-02	10.275	10.515	10.080	10.223	10.052	242,082
2024-02-01	10.180	10.180	9.680	10.060	9.892	339,666
2024-01-31	10.490	10.490	10.075	10.225	10.054	328,115
2024-01-30	10.050	10.535	9.972	10.465	10.290	1,256,927
2024-01-29	9.640	10.005	9.560	9.900	9.735	1,090,535
2024-01-26	9.468	9.608	9.322	9.535	9.376	164,266
2024-01-25	9.530	9.530	9.236	9.366	9.210	476,125
2024-01-24	9.270	9.602	9.098	9.569	9.409	737,957
2024-01-23	9.000	9.290	8.766	8.982	8.832	867,138
2024-01-22	8.440	8.874	8.402	8.812	8.665	178,612
2024-01-19	8.498	8.498	8.152	8.323	8.184	1,245,866
2024-01-18	8.562	8.562	8.288	8.404	8.264	1,028,437
2024-01-17	9.000	9.318	8.380	8.593	8.450	770,219
2024-01-16	9.000	9.280	8.836	8.942	8.793	782,921
2024-01-15	9.172	9.636	8.676	8.928	8.779	2,967,131
2024-01-12	9.712	9.712	8.136	8.858	8.710	4,960,261
2024-01-11	11.960	11.960	9.732	9.833	9.669	4,934,339
2024-01-10	10.795	11.990	9.920	11.833	11.635	2,906,776
2024-01-09	13.390	13.390	7.800	10.558	10.381	3,361,894
2024-01-08	14.555	14.555	14.067	14.273	14.034	576,120
2024-01-05	14.790	14.790	14.510	14.555	14.312	259,690
2024-01-04	14.620	15.045	14.620	15.008	14.757	590,513
2024-01-03	14.800	15.120	14.435	14.515	14.273	778,463
2024-01-02	15.400	15.625	14.805	14.923	14.674	586,521
2023-12-29	14.220	15.910	14.220	15.668	15.406	1,051,333
2023-12-28	14.180	14.260	14.100	14.140	13.904	76,749
2023-12-27	14.110	14.460	14.085	14.195	13.958	99,478
2023-12-22	14.160	14.790	14.100	14.105	13.870	23,985
2023-12-21	14.230	14.388	14.230	14.388	14.147	97,994
2023-12-20	14.430	14.655	14.430	14.518	14.275	96,098
2023-12-19	13.940	14.395	13.930	14.360	14.120	212,200
2023-12-18	13.850	13.990	13.680	13.900	13.668	970,707

← NewerPage 12 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.