Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	9.296	9.568	9.128	9.524	9.365	12,960
2025-02-21	9.464	9.464	9.212	9.230	9.076	8,596
2025-02-20	9.500	9.518	9.394	9.424	9.267	355,583
2025-02-19	9.440	9.560	9.398	9.468	9.310	14,713
2025-02-18	9.500	9.536	9.424	9.456	9.298	16,032
2025-02-17	9.280	9.454	9.156	9.388	9.231	17,372
2025-02-14	9.151	9.248	9.074	9.169	9.016	1,238,857
2025-02-13	8.900	9.052	8.856	8.986	8.836	963,465
2025-02-12	8.670	8.892	8.668	8.800	8.653	924,157
2025-02-11	8.540	8.644	8.470	8.495	8.353	6,223
2025-02-10	8.400	8.532	8.360	8.471	8.330	780,148
2025-02-07	8.498	8.614	8.320	8.353	8.214	89,173
2025-02-06	8.420	8.530	8.324	8.437	8.296	9,772
2025-02-05	8.216	8.279	8.094	8.250	8.112	25,649
2025-02-04	8.235	8.235	8.062	8.124	7.988	32,692
2025-02-03	8.276	8.276	8.054	8.160	8.024	25,060
2025-01-31	8.520	8.532	8.296	8.375	8.235	28,156
2025-01-30	8.610	8.610	8.384	8.407	8.267	47,123
2025-01-29	8.600	8.746	8.516	8.597	8.454	66,702
2025-01-28	8.730	8.730	8.570	8.585	8.442	68,908
2025-01-27	8.720	8.766	8.580	8.657	8.513	17,204
2025-01-24	8.706	8.782	8.572	8.595	8.452	105,072
2025-01-23	8.980	9.074	8.448	8.548	8.405	90,530
2025-01-22	8.828	9.182	8.694	8.954	8.805	40,998
2025-01-21	8.866	8.866	8.782	8.832	8.685	36,034
2025-01-20	8.914	8.914	8.814	8.864	8.716	25,204
2025-01-17	8.851	9.010	8.676	8.885	8.737	146,608
2025-01-16	9.080	9.270	8.836	8.891	8.743	257,323
2025-01-15	9.040	9.096	8.885	8.994	8.844	51,537
2025-01-14	8.951	9.038	8.836	9.022	8.871	743,514
2025-01-13	9.058	9.058	8.750	8.842	8.694	41,374
2025-01-10	9.206	9.206	9.038	9.073	8.922	64,368
2025-01-09	9.310	9.396	9.110	9.149	8.996	39,533
2025-01-08	9.600	9.624	9.306	9.411	9.254	20,050
2025-01-07	9.600	9.620	9.416	9.594	9.434	429,888
2025-01-06	9.480	9.586	9.416	9.554	9.395	55,249
2025-01-03	9.536	9.536	9.340	9.405	9.248	5,265
2025-01-02	9.248	9.457	9.172	9.398	9.241	27,236
2024-12-31	9.096	9.244	9.052	9.184	9.031	3,871
2024-12-30	9.151	9.186	8.942	9.092	8.940	14,522
2024-12-27	9.226	9.390	9.132	9.165	9.012	29,976
2024-12-24	9.218	9.292	9.168	9.292	9.137	1,943
2024-12-23	9.256	9.256	9.108	9.186	9.033	16,558
2024-12-20	9.550	9.550	9.232	9.274	9.119	230,748
2024-12-19	9.538	9.538	9.322	9.514	9.355	14,877
2024-12-18	9.948	9.948	9.524	9.709	9.547	100,748
2024-12-17	9.800	9.880	9.702	9.769	9.606	126,606
2024-12-16	9.696	9.878	9.420	9.746	9.583	145,050
2024-12-13	9.566	9.666	9.282	9.406	9.249	21,049
2024-12-12	9.234	9.924	9.234	9.708	9.546	243,346
2024-12-11	8.950	8.950	8.760	8.818	8.671	10,971
2024-12-10	8.930	8.942	8.812	8.890	8.742	27,220
2024-12-09	8.701	8.850	8.656	8.794	8.647	171,512
2024-12-06	8.700	8.746	8.602	8.646	8.502	44,749
2024-12-05	8.684	8.840	8.604	8.756	8.610	135,150
2024-12-04	8.636	8.708	8.368	8.666	8.521	336,724
2024-12-03	8.460	8.618	8.418	8.559	8.416	430,361
2024-12-02	8.607	8.607	8.290	8.345	8.206	302,093
2024-11-29	8.620	8.866	8.470	8.698	8.553	148,394
2024-11-28	9.682	9.682	8.350	8.556	8.413	378,654

← NewerPage 8 of 22 · 1,268 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.