Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.688 | 9.792 | 9.358 | 9.516 | 9.357 | 2,074,023 |
| 2024-09-04 | 9.702 | 9.872 | 9.520 | 9.762 | 9.599 | 1,394,362 |
| 2024-09-03 | 10.045 | 10.110 | 9.718 | 9.860 | 9.695 | 1,219,380 |
| 2024-09-02 | 10.000 | 10.100 | 9.872 | 10.045 | 9.877 | 953,834 |
| 2024-08-30 | 9.970 | 10.195 | 9.968 | 10.020 | 9.852 | 3,323,908 |
| 2024-08-29 | 9.850 | 9.962 | 9.826 | 9.878 | 9.713 | 1,622,412 |
| 2024-08-28 | 9.776 | 9.900 | 9.756 | 9.848 | 9.683 | 1,145,158 |
| 2024-08-27 | 9.660 | 9.810 | 9.658 | 9.774 | 9.611 | 1,319,637 |
| 2024-08-26 | 9.700 | 9.864 | 9.530 | 9.578 | 9.418 | 1,631,814 |
| 2024-08-23 | 9.474 | 9.810 | 9.380 | 9.778 | 9.615 | 2,770,041 |
| 2024-08-22 | 9.220 | 9.650 | 9.062 | 9.436 | 9.278 | 2,800,381 |
| 2024-08-21 | 8.886 | 9.462 | 8.692 | 9.220 | 9.066 | 5,263,989 |
| 2024-08-20 | 8.788 | 8.950 | 8.690 | 8.876 | 8.728 | 1,428,729 |
| 2024-08-19 | 8.480 | 8.712 | 8.476 | 8.698 | 8.553 | 1,050,233 |
| 2024-08-16 | 8.286 | 8.506 | 8.220 | 8.480 | 8.338 | 1,381,725 |
| 2024-08-15 | 8.364 | 8.410 | 8.178 | 8.214 | 8.077 | 1,134,082 |
| 2024-08-14 | 8.282 | 8.430 | 8.264 | 8.304 | 8.165 | 1,126,445 |
| 2024-08-13 | 8.700 | 8.712 | 8.110 | 8.258 | 8.120 | 3,728,942 |
| 2024-08-12 | 8.800 | 8.928 | 8.688 | 8.728 | 8.582 | 784,580 |
| 2024-08-09 | 8.900 | 8.924 | 8.730 | 8.770 | 8.623 | 678,009 |
| 2024-08-08 | 8.900 | 8.964 | 8.802 | 8.820 | 8.673 | 919,548 |
| 2024-08-07 | 8.880 | 9.002 | 8.772 | 8.946 | 8.796 | 1,474,301 |
| 2024-08-06 | 8.700 | 8.868 | 8.626 | 8.696 | 8.551 | 1,836,740 |
| 2024-08-05 | 8.700 | 8.750 | 8.330 | 8.478 | 8.336 | 2,303,446 |
| 2024-08-02 | 8.950 | 9.116 | 8.858 | 8.864 | 8.716 | 1,210,216 |
| 2024-08-01 | 9.196 | 9.244 | 8.998 | 9.032 | 8.881 | 1,362,035 |
| 2024-07-31 | 9.344 | 9.466 | 9.148 | 9.298 | 9.143 | 2,973,923 |
| 2024-07-30 | 9.184 | 9.288 | 8.580 | 9.070 | 8.918 | 2,466,465 |
| 2024-07-29 | 9.208 | 9.392 | 9.066 | 9.094 | 8.942 | 1,104,349 |
| 2024-07-26 | 9.080 | 9.264 | 9.020 | 9.214 | 9.060 | 877,323 |
| 2024-07-25 | 9.146 | 9.146 | 8.950 | 9.080 | 8.928 | 1,133,528 |
| 2024-07-24 | 8.978 | 9.258 | 8.862 | 9.176 | 9.023 | 1,487,024 |
| 2024-07-23 | 9.190 | 9.200 | 8.962 | 9.014 | 8.863 | 1,687,844 |
| 2024-07-22 | 9.368 | 9.450 | 9.112 | 9.142 | 8.989 | 1,706,330 |
| 2024-07-19 | 9.226 | 9.414 | 9.074 | 9.228 | 9.074 | 1,720,462 |
| 2024-07-18 | 9.202 | 9.382 | 9.158 | 9.246 | 9.091 | 1,759,761 |
| 2024-07-17 | 9.102 | 9.282 | 9.028 | 9.200 | 9.046 | 1,355,213 |
| 2024-07-16 | 9.162 | 9.386 | 8.952 | 9.144 | 8.991 | 2,338,880 |
| 2024-07-15 | 9.650 | 9.718 | 9.210 | 9.210 | 9.056 | 3,317,493 |
| 2024-07-12 | 10.035 | 10.100 | 9.826 | 9.834 | 9.670 | 2,250,162 |
| 2024-07-11 | 10.125 | 10.130 | 9.904 | 10.025 | 9.857 | 3,078,319 |
| 2024-07-10 | 9.550 | 10.190 | 9.520 | 10.120 | 9.951 | 5,037,078 |
| 2024-07-09 | 9.962 | 10.430 | 9.636 | 9.660 | 9.499 | 6,777,514 |
| 2024-07-08 | 9.500 | 10.805 | 9.500 | 9.862 | 9.697 | 13,547,110 |
| 2024-07-05 | 8.630 | 8.998 | 8.630 | 8.990 | 8.840 | 2,329,747 |
| 2024-07-04 | 8.350 | 8.678 | 8.250 | 8.630 | 8.486 | 1,891,464 |
| 2024-07-03 | 8.100 | 8.500 | 7.990 | 8.420 | 8.279 | 2,976,417 |
| 2024-07-02 | 8.080 | 8.152 | 7.950 | 7.958 | 7.825 | 2,562,422 |
| 2024-07-01 | 8.000 | 8.192 | 7.902 | 8.126 | 7.990 | 2,555,395 |
| 2024-06-28 | 8.250 | 8.250 | 7.858 | 7.860 | 7.729 | 3,096,510 |
| 2024-06-27 | 8.780 | 8.780 | 7.770 | 7.970 | 7.837 | 10,439,730 |
| 2024-06-26 | 9.144 | 9.356 | 9.070 | 9.080 | 8.928 | 1,645,114 |
| 2024-06-25 | 9.356 | 9.452 | 9.056 | 9.106 | 8.954 | 1,275,625 |
| 2024-06-24 | 9.134 | 9.366 | 9.084 | 9.340 | 9.184 | 1,559,428 |
| 2024-06-21 | 8.990 | 9.218 | 8.912 | 9.120 | 8.968 | 4,284,512 |
| 2024-06-20 | 8.840 | 9.046 | 8.582 | 9.046 | 8.895 | 2,333,218 |
| 2024-06-19 | 9.250 | 9.278 | 8.480 | 8.688 | 8.543 | 5,228,352 |
| 2024-06-18 | 9.172 | 9.334 | 8.834 | 9.198 | 9.044 | 2,960,164 |
| 2024-06-17 | 9.310 | 9.458 | 9.060 | 9.146 | 8.993 | 1,492,152 |
| 2024-06-14 | 9.222 | 9.320 | 9.064 | 9.188 | 9.034 | 1,830,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0824 EUR |
| 2025-08-11 | 0.1500 EUR |
| 2021-06-03 | 0.3644 EUR |
| 2020-10-26 | 0.1616 EUR |
| 2019-12-02 | 0.2000 EUR |
| 2019-06-07 | 0.1451 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.