Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.630	11.825	11.630	11.733	11.537	116,391
2023-06-29	11.525	11.880	11.525	11.545	11.352	406,069
2023-06-28	11.305	11.665	11.280	11.625	11.431	110,544
2023-06-27	11.378	11.615	11.140	11.225	11.038	158,091
2023-06-26	11.570	11.570	11.365	11.503	11.311	368,965
2023-06-23	11.490	11.540	11.330	11.440	11.249	219,776
2023-06-22	11.550	11.717	11.395	11.690	11.495	558,463
2023-06-21	11.700	11.745	11.580	11.690	11.495	150,614
2023-06-20	11.750	11.960	11.540	11.748	11.552	364,138
2023-06-19	11.370	11.700	11.325	11.693	11.497	270,083
2023-06-16	11.330	11.445	11.180	11.353	11.163	156,922
2023-06-15	11.680	11.680	11.205	11.290	11.102	867,462
2023-06-14	11.100	12.405	10.720	11.875	11.677	1,088,158
2023-06-13	11.410	11.410	10.905	11.115	10.930	75,954
2023-06-12	11.450	11.450	11.245	11.265	11.077	24,596
2023-06-09	11.475	11.475	11.335	11.443	11.252	36,696
2023-06-08	11.745	11.745	11.335	11.393	11.202	89,985
2023-06-07	11.840	11.950	11.690	11.703	11.507	425,795
2023-06-06	11.555	11.821	11.555	11.818	11.620	241,488
2023-06-05	11.600	11.775	11.600	11.625	11.431	190,470
2023-06-02	11.110	11.605	10.990	11.480	11.288	128,062
2023-06-01	10.970	11.050	10.710	10.733	10.553	103,029
2023-05-31	11.210	11.245	10.800	10.863	10.681	820,198
2023-05-30	11.490	11.510	11.265	11.380	11.190	73,255
2023-05-26	11.300	11.455	11.171	11.378	11.188	155,578
2023-05-25	11.180	11.420	11.180	11.240	11.052	48,584
2023-05-24	11.500	11.500	11.100	11.280	11.092	273,057
2023-05-23	11.566	11.760	11.566	11.683	11.488	1,102,259
2023-05-22	11.500	11.720	11.385	11.720	11.524	272,426
2023-05-19	11.320	11.595	11.192	11.560	11.367	232,864
2023-05-18	11.220	11.223	10.934	11.223	11.035	214,815
2023-05-17	11.000	11.235	10.840	10.965	10.782	324,448
2023-05-16	11.370	11.700	11.115	11.145	10.959	259,433
2023-05-15	11.150	11.370	11.110	11.313	11.124	179,299
2023-05-12	11.100	11.170	10.880	11.105	10.920	305,383
2023-05-11	10.710	11.090	10.690	11.053	10.868	734,087
2023-05-10	10.490	10.840	10.180	10.648	10.470	634,532
2023-05-09	9.552	10.480	9.552	10.385	10.212	517,632
2023-05-05	9.050	9.552	9.050	9.412	9.255	428,961
2023-05-04	8.800	8.984	8.770	8.951	8.802	176,290
2023-05-03	9.070	9.100	8.816	8.943	8.794	364,863
2023-05-02	9.351	9.378	9.102	9.186	9.033	211,500
2023-04-28	9.170	9.356	9.088	9.288	9.133	116,788
2023-04-27	9.100	9.100	8.960	9.013	8.863	65,803
2023-04-26	9.200	9.230	8.992	9.079	8.928	162,255
2023-04-25	9.300	9.300	9.042	9.167	9.014	467,424
2023-04-24	9.470	9.485	9.354	9.439	9.282	61,871
2023-04-21	9.400	9.460	9.272	9.453	9.295	189,395
2023-04-20	9.551	9.612	9.326	9.403	9.246	121,517
2023-04-19	9.382	9.426	9.150	9.425	9.268	246,882
2023-04-18	9.576	9.576	9.306	9.358	9.202	121,966
2023-04-17	9.620	9.620	9.460	9.476	9.318	61,023
2023-04-14	9.592	9.592	9.380	9.458	9.300	141,480
2023-04-13	9.566	9.566	9.242	9.478	9.320	445,354
2023-04-12	9.696	9.960	9.402	9.448	9.290	510,361
2023-04-11	9.496	9.560	9.284	9.356	9.200	231,066
2023-04-06	9.090	9.282	9.064	9.274	9.119	48,485
2023-04-05	8.940	9.046	8.884	8.954	8.805	68,460
2023-04-04	9.102	9.102	8.871	8.871	8.723	214,039
2023-04-03	9.220	9.248	9.020	9.085	8.933	180,077

← NewerPage 15 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.