Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.262 | 9.400 | 9.170 | 9.248 | 9.093 | 1,161,529 |
| 2024-06-12 | 9.020 | 9.436 | 8.970 | 9.352 | 9.196 | 1,833,676 |
| 2024-06-11 | 9.170 | 9.194 | 9.016 | 9.018 | 8.867 | 1,360,894 |
| 2024-06-10 | 9.350 | 9.380 | 9.050 | 9.118 | 8.966 | 1,900,882 |
| 2024-06-07 | 9.358 | 9.458 | 9.252 | 9.348 | 9.192 | 1,329,336 |
| 2024-06-06 | 9.586 | 9.710 | 9.304 | 9.356 | 9.200 | 1,578,562 |
| 2024-06-05 | 9.424 | 9.560 | 9.380 | 9.518 | 9.359 | 1,031,422 |
| 2024-06-04 | 9.614 | 9.666 | 9.370 | 9.386 | 9.229 | 1,357,136 |
| 2024-06-03 | 9.420 | 9.656 | 9.356 | 9.612 | 9.451 | 2,151,335 |
| 2024-05-31 | 9.232 | 9.352 | 9.104 | 9.328 | 9.172 | 2,089,128 |
| 2024-05-30 | 8.950 | 9.210 | 8.908 | 9.194 | 9.040 | 1,389,711 |
| 2024-05-29 | 9.158 | 9.290 | 8.980 | 9.006 | 8.855 | 2,256,949 |
| 2024-05-28 | 9.430 | 9.652 | 9.344 | 9.344 | 9.188 | 1,897,415 |
| 2024-05-27 | 9.200 | 9.400 | 9.170 | 9.400 | 9.243 | 1,184,612 |
| 2024-05-24 | 9.058 | 9.248 | 8.950 | 9.164 | 9.011 | 1,619,867 |
| 2024-05-23 | 9.340 | 9.392 | 9.144 | 9.150 | 8.997 | 2,248,193 |
| 2024-05-22 | 9.850 | 9.876 | 9.258 | 9.268 | 9.113 | 4,317,003 |
| 2024-05-21 | 9.866 | 9.994 | 9.850 | 9.888 | 9.723 | 1,257,367 |
| 2024-05-20 | 9.932 | 10.045 | 9.812 | 9.924 | 9.758 | 1,339,672 |
| 2024-05-17 | 9.920 | 10.140 | 9.882 | 9.886 | 9.721 | 1,896,284 |
| 2024-05-16 | 10.200 | 10.290 | 9.910 | 9.950 | 9.784 | 3,389,335 |
| 2024-05-15 | 9.800 | 10.435 | 9.722 | 10.180 | 10.010 | 7,297,460 |
| 2024-05-14 | 9.780 | 9.880 | 9.258 | 9.848 | 9.683 | 4,954,934 |
| 2024-05-13 | 9.470 | 9.800 | 9.450 | 9.800 | 9.636 | 3,250,764 |
| 2024-05-10 | 9.276 | 9.460 | 9.260 | 9.416 | 9.259 | 1,739,920 |
| 2024-05-09 | 9.320 | 9.410 | 9.100 | 9.362 | 9.205 | 1,966,425 |
| 2024-05-08 | 9.280 | 9.786 | 9.270 | 9.326 | 9.170 | 3,730,980 |
| 2024-05-07 | 9.530 | 9.530 | 9.250 | 9.286 | 9.131 | 2,640,079 |
| 2024-05-06 | 8.998 | 9.646 | 8.950 | 9.520 | 9.361 | 5,486,819 |
| 2024-05-03 | 8.800 | 9.020 | 8.718 | 8.890 | 8.741 | 2,849,508 |
| 2024-05-02 | 8.840 | 9.140 | 8.670 | 8.742 | 8.596 | 3,542,552 |
| 2024-04-30 | 8.470 | 8.712 | 8.384 | 8.646 | 8.501 | 2,544,103 |
| 2024-04-29 | 8.498 | 8.570 | 8.406 | 8.450 | 8.309 | 1,402,632 |
| 2024-04-26 | 8.238 | 8.418 | 8.192 | 8.386 | 8.246 | 1,738,773 |
| 2024-04-25 | 8.352 | 8.556 | 8.006 | 8.086 | 7.951 | 3,152,775 |
| 2024-04-24 | 8.754 | 8.756 | 8.330 | 8.376 | 8.236 | 2,338,248 |
| 2024-04-23 | 8.350 | 8.794 | 8.248 | 8.658 | 8.513 | 3,251,068 |
| 2024-04-22 | 8.430 | 8.488 | 8.206 | 8.226 | 8.088 | 2,744,119 |
| 2024-04-19 | 8.450 | 8.482 | 8.220 | 8.346 | 8.206 | 3,288,156 |
| 2024-04-18 | 8.850 | 8.870 | 8.564 | 8.618 | 8.474 | 1,907,396 |
| 2024-04-17 | 8.670 | 8.940 | 8.632 | 8.834 | 8.686 | 2,493,069 |
| 2024-04-16 | 8.480 | 8.696 | 8.316 | 8.696 | 8.551 | 2,095,982 |
| 2024-04-15 | 8.534 | 8.706 | 8.470 | 8.578 | 8.435 | 1,481,068 |
| 2024-04-12 | 8.860 | 8.900 | 8.484 | 8.574 | 8.431 | 3,191,244 |
| 2024-04-11 | 9.102 | 9.260 | 8.418 | 8.712 | 8.566 | 4,573,300 |
| 2024-04-10 | 9.502 | 9.670 | 9.020 | 9.102 | 8.950 | 7,271,602 |
| 2024-04-09 | 9.608 | 9.660 | 9.376 | 9.440 | 9.282 | 3,432,907 |
| 2024-04-08 | 9.102 | 9.510 | 9.030 | 9.420 | 9.263 | 3,616,046 |
| 2024-04-05 | 8.824 | 9.280 | 8.738 | 9.030 | 8.879 | 6,150,413 |
| 2024-04-04 | 8.786 | 9.080 | 8.730 | 9.054 | 8.903 | 4,190,854 |
| 2024-04-03 | 8.400 | 8.766 | 8.342 | 8.724 | 8.578 | 3,863,050 |
| 2024-04-02 | 8.324 | 8.490 | 8.252 | 8.394 | 8.254 | 2,611,784 |
| 2024-03-28 | 8.280 | 8.432 | 8.270 | 8.338 | 8.199 | 1,837,679 |
| 2024-03-27 | 8.330 | 8.418 | 8.208 | 8.296 | 8.157 | 1,850,994 |
| 2024-03-26 | 8.154 | 8.316 | 8.120 | 8.304 | 8.165 | 2,132,024 |
| 2024-03-25 | 7.888 | 8.160 | 7.710 | 8.160 | 8.024 | 2,946,832 |
| 2024-03-22 | 8.740 | 9.162 | 7.650 | 7.914 | 7.782 | 11,862,610 |
| 2024-03-21 | 8.196 | 8.502 | 8.152 | 8.422 | 8.281 | 4,030,142 |
| 2024-03-20 | 7.780 | 8.232 | 7.530 | 8.060 | 7.925 | 4,290,548 |
| 2024-03-19 | 7.508 | 7.798 | 7.500 | 7.744 | 7.615 | 2,858,579 |
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.