Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.360	12.385	12.090	12.130	11.928	301,586
2023-09-22	12.550	12.550	12.320	12.408	12.200	150,415
2023-09-21	12.950	12.950	12.515	12.558	12.348	246,476
2023-09-20	13.100	13.225	13.028	13.145	12.926	115,067
2023-09-19	13.200	13.230	13.055	13.085	12.867	71,096
2023-09-18	13.265	13.265	12.975	13.093	12.874	193,948
2023-09-15	13.385	13.403	13.130	13.243	13.022	175,481
2023-09-14	13.100	13.305	12.930	13.195	12.975	103,135
2023-09-13	13.000	13.060	12.690	12.928	12.712	189,943
2023-09-12	12.790	13.195	12.392	13.140	12.921	244,440
2023-09-11	12.330	12.575	12.225	12.568	12.358	643,058
2023-09-08	12.150	12.330	11.870	12.158	11.955	695,121
2023-09-07	12.515	12.585	12.225	12.293	12.087	366,726
2023-09-06	12.620	12.690	12.545	12.590	12.380	311,438
2023-09-05	12.680	12.950	12.593	12.640	12.429	1,261,038
2023-09-04	12.865	12.865	12.695	12.763	12.550	60,684
2023-09-01	12.700	12.860	12.625	12.685	12.473	420,679
2023-08-31	12.670	12.670	12.670	12.670	12.459	300,877
2023-08-30	12.800	12.800	12.455	12.478	12.269	287,108
2023-08-29	12.800	12.835	12.610	12.678	12.466	190,133
2023-08-25	12.965	12.965	12.665	12.780	12.567	296,888
2023-08-24	13.245	13.395	13.010	13.113	12.894	83,986
2023-08-23	13.370	13.370	13.085	13.143	12.923	87,091
2023-08-22	13.560	13.560	13.305	13.335	13.113	741,983
2023-08-21	13.385	13.570	13.385	13.435	13.211	42,832
2023-08-18	13.530	13.590	13.175	13.263	13.041	143,052
2023-08-17	13.381	13.750	13.381	13.568	13.341	225,877
2023-08-16	13.490	13.625	13.408	13.493	13.267	73,917
2023-08-15	13.300	13.491	13.240	13.360	13.137	243,348
2023-08-14	13.130	13.290	13.130	13.290	13.068	64,935
2023-08-11	13.070	13.185	13.070	13.098	12.879	185,363
2023-08-10	13.218	13.218	13.218	13.218	12.997	2,605,025
2023-08-09	13.070	13.110	12.960	12.960	12.744	567,099
2023-08-08	12.800	12.995	12.690	12.890	12.675	188,319
2023-08-07	13.020	13.120	12.735	12.843	12.628	791,358
2023-08-04	13.000	13.020	12.810	12.890	12.675	420,659
2023-08-03	12.760	12.950	12.750	12.750	12.537	243,069
2023-08-02	13.050	13.050	12.710	12.795	12.582	226,190
2023-08-01	13.360	13.580	13.157	13.270	13.049	2,520,698
2023-07-31	13.300	13.405	13.115	13.343	13.120	269,448
2023-07-28	13.150	13.215	13.075	13.118	12.899	280,642
2023-07-27	13.630	13.630	13.160	13.318	13.095	1,940,156
2023-07-26	13.185	13.575	13.110	13.435	13.211	793,195
2023-07-25	13.265	13.265	13.020	13.200	12.980	3,242,450
2023-07-24	13.080	13.370	13.045	13.293	13.071	844,568
2023-07-21	13.640	13.710	13.175	13.270	13.049	665,368
2023-07-20	13.450	13.702	13.400	13.593	13.366	313,563
2023-07-19	13.185	13.680	13.185	13.505	13.280	368,573
2023-07-18	12.850	13.080	12.835	12.998	12.781	508,090
2023-07-17	12.150	12.853	12.070	12.793	12.579	811,225
2023-07-14	12.530	12.600	12.360	12.505	12.296	489,309
2023-07-13	12.650	12.750	12.505	12.545	12.336	249,781
2023-07-12	12.490	12.650	12.265	12.495	12.287	394,208
2023-07-11	12.320	12.445	12.250	12.390	12.183	298,555
2023-07-10	12.150	12.270	12.110	12.148	11.945	512,396
2023-07-07	11.965	12.257	11.950	12.193	11.989	1,343,370
2023-07-06	11.900	12.200	11.753	11.875	11.677	507,607
2023-07-05	12.088	12.088	11.940	11.940	11.741	76,992
2023-07-04	11.990	12.077	11.920	12.053	11.851	132,437
2023-07-03	11.900	11.985	11.720	11.888	11.689	117,467

← NewerPage 14 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.