Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	14.225	14.295	13.938	13.938	13.705	329,142
2023-12-14	14.200	14.515	14.010	14.205	13.968	215,464
2023-12-13	13.990	14.095	13.770	13.778	13.548	165,072
2023-12-12	14.010	14.165	13.790	13.913	13.680	84,098
2023-12-11	14.250	14.250	14.063	14.128	13.892	1,198,142
2023-12-08	13.985	14.215	13.200	14.165	13.929	233,669
2023-12-07	13.950	14.090	13.520	13.813	13.582	348,101
2023-12-06	13.360	13.943	13.020	13.803	13.572	214,188
2023-12-05	13.300	13.300	13.090	13.188	12.967	132,102
2023-12-04	13.000	13.215	12.950	13.118	12.899	833,521
2023-12-01	13.040	13.040	12.775	12.905	12.690	294,963
2023-11-30	12.750	13.045	12.695	13.018	12.800	312,025
2023-11-29	12.965	12.965	12.630	12.760	12.547	364,757
2023-11-28	13.210	13.725	12.810	12.918	12.702	923,183
2023-11-27	13.055	13.370	13.025	13.123	12.904	119,654
2023-11-24	12.900	13.140	12.855	13.003	12.786	147,701
2023-11-23	12.800	12.885	12.670	12.765	12.552	56,455
2023-11-22	12.708	12.950	12.708	12.735	12.523	199,072
2023-11-21	12.790	12.900	12.690	12.813	12.599	132,394
2023-11-20	12.640	12.775	12.595	12.725	12.513	340,520
2023-11-17	12.825	12.900	12.655	12.745	12.532	250,611
2023-11-16	12.700	12.880	12.635	12.728	12.515	263,797
2023-11-15	12.345	12.815	12.345	12.750	12.537	538,374
2023-11-14	11.790	12.360	11.740	12.270	12.065	2,452,747
2023-11-13	11.740	11.740	11.477	11.585	11.392	332,034
2023-11-10	11.950	12.095	11.525	11.575	11.382	490,068
2023-11-09	12.165	12.165	11.945	12.143	11.940	333,825
2023-11-08	11.840	12.385	11.840	12.068	11.866	173,284
2023-11-07	11.800	11.870	11.630	11.835	11.638	98,133
2023-11-06	11.940	11.960	11.575	11.838	11.640	179,235
2023-11-03	11.650	12.185	11.590	11.673	11.478	390,601
2023-11-02	10.720	12.030	10.720	11.860	11.662	978,831
2023-11-01	10.710	10.800	10.445	10.543	10.367	345,179
2023-10-31	10.500	10.683	10.295	10.683	10.504	217,714
2023-10-30	10.300	10.360	10.135	10.196	10.025	315,959
2023-10-27	10.176	10.365	10.099	10.178	10.008	86,285
2023-10-26	10.099	10.200	9.868	10.045	9.877	318,097
2023-10-25	10.425	10.425	9.840	10.035	9.868	396,361
2023-10-24	10.380	10.520	10.260	10.398	10.224	566,792
2023-10-23	10.360	10.465	10.040	10.243	10.072	428,248
2023-10-20	10.585	10.585	10.185	10.423	10.249	743,926
2023-10-19	11.270	11.395	10.680	11.395	11.205	1,298,206
2023-10-18	11.500	11.532	11.295	11.395	11.205	373,790
2023-10-17	11.880	11.910	11.550	11.635	11.441	172,747
2023-10-16	11.620	11.732	11.545	11.628	11.434	100,078
2023-10-13	11.930	11.930	11.690	11.735	11.539	168,668
2023-10-12	12.220	12.220	11.918	11.918	11.719	63,261
2023-10-11	12.140	12.235	12.040	12.050	11.849	902,194
2023-10-10	11.760	12.145	11.760	12.105	11.903	1,312,850
2023-10-09	11.750	11.960	11.615	11.715	11.520	179,002
2023-10-06	11.890	11.945	11.690	11.853	11.655	252,084
2023-10-05	11.655	11.850	11.495	11.728	11.532	881,682
2023-10-04	11.500	11.810	11.340	11.465	11.274	783,778
2023-10-03	12.070	12.190	11.598	11.735	11.539	302,155
2023-10-02	12.380	12.470	12.100	12.115	11.913	532,716
2023-09-29	12.293	12.520	12.293	12.378	12.171	220,730
2023-09-28	12.200	12.230	12.120	12.168	11.964	251,418
2023-09-27	12.370	12.430	12.070	12.193	11.989	641,065
2023-09-26	12.230	12.300	12.048	12.293	12.087	199,712
2023-09-25	12.360	12.385	12.090	12.130	11.928	301,586

← NewerPage 13 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.