Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	7.532	7.876	7.350	7.488	7.363	3,155,282
2024-03-15	7.178	7.580	7.070	7.530	7.404	6,398,901
2024-03-14	7.900	7.900	7.030	7.204	7.084	8,866,165
2024-03-13	7.986	8.252	7.800	7.946	7.813	3,997,696
2024-03-12	8.666	8.700	8.000	8.148	8.012	5,738,252
2024-03-11	8.634	9.256	7.730	8.484	8.342	9,526,796
2024-03-08	7.316	8.718	7.160	8.300	8.161	13,386,730
2024-03-07	6.800	7.140	6.632	6.934	6.818	8,365,307
2024-03-06	7.574	7.584	6.362	6.898	6.783	12,619,140
2024-03-05	8.014	8.124	7.604	7.774	7.644	4,790,582
2024-03-04	9.080	9.098	7.914	8.082	7.947	9,036,498
2024-03-01	8.038	9.250	7.794	8.976	8.826	12,586,720
2024-02-29	11.550	11.600	7.522	7.584	7.457	17,628,250
2024-02-28	11.705	12.035	11.455	11.655	11.460	2,523,810
2024-02-27	11.835	11.910	11.625	11.790	11.593	2,110,287
2024-02-26	11.600	11.915	11.585	11.770	11.573	2,818,851
2024-02-23	11.120	11.495	11.070	11.495	11.303	2,146,942
2024-02-22	10.890	11.300	10.875	11.020	10.836	2,201,543
2024-02-21	10.900	11.045	10.765	10.800	10.619	1,394,219
2024-02-20	10.905	11.365	10.175	10.930	10.747	4,474,710
2024-02-19	10.600	10.990	10.600	10.970	10.787	1,127,284
2024-02-16	10.595	10.745	10.535	10.605	10.428	1,158,629
2024-02-15	10.690	10.725	10.520	10.520	10.344	1,160,484
2024-02-14	10.400	10.690	10.400	10.615	10.438	1,507,745
2024-02-13	10.735	10.840	10.335	10.420	10.246	1,716,598
2024-02-12	10.280	10.705	10.255	10.690	10.511	1,431,760
2024-02-09	10.100	10.325	10.010	10.235	10.064	1,102,627
2024-02-08	10.250	10.290	10.105	10.115	9.946	4,054,542
2024-02-07	10.485	10.705	10.185	10.260	10.088	2,529,031
2024-02-06	10.610	10.860	10.430	10.550	10.374	2,379,832
2024-02-05	10.255	10.510	10.215	10.380	10.206	1,670,180
2024-02-02	10.100	10.520	10.100	10.255	10.084	2,391,234
2024-02-01	10.045	10.185	9.700	10.065	9.897	2,415,230
2024-01-31	10.475	10.480	10.065	10.145	9.975	3,027,277
2024-01-30	10.030	10.530	10.030	10.450	10.275	4,229,268
2024-01-29	9.610	10.005	9.580	9.968	9.801	3,346,845
2024-01-26	9.400	9.606	9.300	9.560	9.400	1,773,347
2024-01-25	9.510	9.538	9.234	9.400	9.243	2,361,645
2024-01-24	9.210	9.614	9.100	9.496	9.337	4,294,301
2024-01-23	8.920	9.356	8.756	8.990	8.840	4,398,768
2024-01-22	8.414	8.880	8.414	8.816	8.669	2,858,032
2024-01-19	8.416	8.500	8.136	8.368	8.228	4,159,109
2024-01-18	8.550	8.568	8.282	8.412	8.271	3,458,863
2024-01-17	8.900	9.050	8.370	8.620	8.476	5,045,130
2024-01-16	9.000	9.280	8.830	8.984	8.834	5,089,252
2024-01-15	9.172	9.630	8.682	8.896	8.747	6,823,512
2024-01-12	9.700	9.700	8.140	8.874	8.726	14,397,210
2024-01-11	11.795	11.860	9.712	9.904	9.738	12,005,140
2024-01-10	10.760	11.960	9.920	11.815	11.617	13,452,680
2024-01-09	8.100	11.550	8.100	10.550	10.374	26,942,990
2024-01-08	14.555	14.590	14.055	14.240	14.002	1,935,257
2024-01-05	14.820	14.820	14.510	14.570	14.326	1,564,917
2024-01-04	14.520	15.045	14.520	14.940	14.690	1,802,975
2024-01-03	14.820	14.925	14.415	14.460	14.218	1,639,443
2024-01-02	15.380	15.630	14.765	14.860	14.612	3,470,239
2023-12-29	14.220	15.920	14.220	15.455	15.197	4,301,699
2023-12-28	14.195	14.245	14.100	14.230	13.992	665,813
2023-12-27	14.300	14.465	14.090	14.180	13.943	877,076
2023-12-22	14.230	14.360	14.085	14.280	14.041	614,762
2023-12-21	14.290	14.420	14.230	14.345	14.105	648,586

← NewerPage 12 of 22 · 1,282 trading daysOlder →

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.