Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	10.640	10.675	9.172	9.837	9.673	1,532,560
2024-11-26	10.585	10.725	10.475	10.633	10.455	127,237
2024-11-25	10.660	10.745	10.610	10.670	10.492	198,839
2024-11-22	10.470	10.630	10.420	10.590	10.413	2,298
2024-11-21	10.425	10.465	10.310	10.425	10.251	11,722
2024-11-20	10.390	10.495	10.195	10.418	10.244	431,626
2024-11-19	10.800	11.055	10.100	10.388	10.214	880,434
2024-11-18	10.950	11.043	10.490	11.043	10.858	164,379
2024-11-15	11.280	11.295	11.048	11.178	10.991	40,248
2024-11-14	11.180	11.295	10.975	11.223	11.035	601,197
2024-11-13	10.650	10.905	10.520	10.863	10.681	28,153
2024-11-12	10.925	10.925	10.620	10.675	10.497	643,914
2024-11-11	11.050	11.180	10.950	11.050	10.866	30,043
2024-11-08	10.800	11.328	10.765	11.215	11.028	1,334,416
2024-11-07	10.485	10.700	10.485	10.635	10.458	420,048
2024-11-06	10.545	10.700	10.340	10.430	10.256	75,707
2024-11-05	10.500	10.600	10.255	10.273	10.101	23,298
2024-11-04	10.445	10.650	10.395	10.483	10.308	18,530
2024-11-01	10.250	10.435	10.205	10.415	10.241	7,959
2024-10-31	10.335	10.520	10.115	10.194	10.023	29,561
2024-10-30	10.000	10.320	9.970	10.265	10.094	7,999
2024-10-29	10.020	10.450	9.922	9.990	9.823	162,380
2024-10-28	10.050	10.105	9.694	9.948	9.782	107,492
2024-10-25	10.201	10.300	10.090	10.213	10.042	23,105
2024-10-24	10.099	10.285	10.075	10.149	9.979	121,367
2024-10-23	10.250	10.295	10.035	10.114	9.945	13,380
2024-10-22	9.891	10.185	9.886	10.139	9.970	114,787
2024-10-21	10.089	10.230	9.992	10.067	9.899	19,012
2024-10-18	9.898	9.993	9.762	9.874	9.709	3,161
2024-10-17	9.754	9.972	9.682	9.874	9.709	9,785
2024-10-16	9.751	9.914	9.508	9.700	9.538	3,308
2024-10-15	9.774	9.926	9.602	9.751	9.588	8,000
2024-10-14	9.800	9.808	9.628	9.629	9.468	3,336
2024-10-11	9.834	10.115	9.664	9.724	9.562	2,952
2024-10-10	10.201	10.225	9.828	9.874	9.709	20,640
2024-10-09	10.165	10.165	10.030	10.131	9.962	6,231
2024-10-08	10.152	10.265	9.886	10.082	9.913	10,571
2024-10-07	10.240	10.495	10.105	10.223	10.052	38,232
2024-10-04	10.210	10.370	10.125	10.181	10.011	8,624
2024-10-03	10.025	10.260	10.025	10.139	9.969	13,630
2024-10-02	9.923	10.090	9.856	10.010	9.843	32,617
2024-10-01	10.132	10.270	9.856	9.920	9.754	26,019
2024-09-30	10.075	10.240	9.946	10.149	9.979	16,062
2024-09-27	9.862	10.225	9.826	10.225	10.054	32,709
2024-09-26	9.310	10.030	9.310	9.895	9.730	64,822
2024-09-25	9.500	9.500	9.384	9.442	9.284	22,291
2024-09-24	9.651	9.670	9.404	9.458	9.300	67,844
2024-09-23	9.800	9.998	9.566	9.584	9.424	6,802
2024-09-20	10.099	10.185	9.834	9.919	9.754	51,690
2024-09-19	10.220	10.240	10.015	10.064	9.896	30,981
2024-09-18	10.201	10.240	10.005	10.087	9.918	46,680
2024-09-17	10.191	10.340	9.926	10.235	10.064	1,148,081
2024-09-16	10.240	10.280	10.040	10.104	9.935	4,789
2024-09-13	10.000	10.245	10.000	10.164	9.994	119,879
2024-09-12	9.820	10.000	9.738	9.994	9.827	1,288,750
2024-09-11	9.400	9.826	9.090	9.769	9.606	56,449
2024-09-10	9.351	9.428	9.156	9.175	9.022	42,607
2024-09-09	9.300	9.384	9.270	9.336	9.180	23,840
2024-09-06	9.510	9.698	9.284	9.349	9.193	112,146
2024-09-05	9.700	9.792	9.350	9.449	9.291	86,023

← NewerPage 9 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.