Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.460	14.675	14.390	14.515	14.272	1,160,818
2023-12-19	13.920	14.395	13.870	14.390	14.149	2,447,126
2023-12-18	13.850	14.040	13.680	13.840	13.609	1,358,609
2023-12-15	14.250	14.345	13.915	13.975	13.741	1,934,735
2023-12-14	14.350	14.535	13.990	14.225	13.987	2,261,059
2023-12-13	14.010	14.120	13.755	13.825	13.594	788,544
2023-12-12	14.055	14.175	13.830	13.920	13.687	912,200
2023-12-11	14.175	14.245	14.050	14.065	13.830	981,916
2023-12-08	13.795	14.225	13.700	14.185	13.948	1,300,641
2023-12-07	13.820	14.105	13.520	13.745	13.515	1,735,680
2023-12-06	13.395	13.940	13.350	13.940	13.707	2,349,704
2023-12-05	13.210	13.300	13.080	13.300	13.078	901,608
2023-12-04	13.000	13.230	12.925	13.210	12.989	999,873
2023-12-01	13.000	13.055	12.750	12.960	12.743	910,059
2023-11-30	12.760	13.050	12.675	12.965	12.748	1,841,708
2023-11-29	12.885	12.980	12.630	12.660	12.448	1,619,997
2023-11-28	13.220	13.730	12.780	12.885	12.670	2,381,683
2023-11-27	13.030	13.385	13.030	13.115	12.896	844,548
2023-11-24	12.870	13.150	12.795	13.090	12.871	927,896
2023-11-23	12.770	12.890	12.630	12.865	12.650	696,770
2023-11-22	12.730	12.850	12.675	12.710	12.497	574,571
2023-11-21	12.730	12.895	12.675	12.740	12.527	627,902
2023-11-20	12.710	12.775	12.600	12.715	12.502	903,259
2023-11-17	12.730	12.910	12.640	12.660	12.448	1,779,912
2023-11-16	12.700	12.855	12.620	12.710	12.497	984,822
2023-11-15	12.350	12.820	12.300	12.725	12.512	2,349,204
2023-11-14	11.775	12.365	11.705	12.265	12.060	1,577,395
2023-11-13	11.690	11.745	11.465	11.645	11.450	1,288,638
2023-11-10	11.990	12.095	11.520	11.535	11.342	1,532,756
2023-11-09	12.130	12.190	11.930	12.120	11.917	684,404
2023-11-08	11.840	12.385	11.840	12.055	11.853	1,411,859
2023-11-07	11.695	11.865	11.585	11.810	11.613	730,171
2023-11-06	11.760	11.970	11.565	11.775	11.578	1,471,303
2023-11-03	11.840	12.230	11.590	11.640	11.445	1,898,971
2023-11-02	10.715	12.030	10.715	11.870	11.672	3,447,968
2023-11-01	10.655	10.655	10.450	10.520	10.344	974,223
2023-10-31	10.345	10.690	10.310	10.585	10.408	1,458,848
2023-10-30	10.200	10.360	10.160	10.270	10.098	998,048
2023-10-27	10.125	10.365	10.090	10.140	9.970	890,011
2023-10-26	9.962	10.235	9.848	10.030	9.862	1,232,717
2023-10-25	10.420	10.460	9.840	10.055	9.887	1,603,994
2023-10-24	10.300	10.520	10.260	10.405	10.231	908,759
2023-10-23	10.455	10.460	10.050	10.280	10.108	1,143,078
2023-10-20	10.585	10.595	10.190	10.435	10.261	2,621,072
2023-10-19	11.215	11.235	10.690	10.715	10.536	1,846,567
2023-10-18	11.560	11.560	11.290	11.300	11.111	960,474
2023-10-17	11.750	11.905	11.475	11.605	11.411	544,030
2023-10-16	11.690	11.750	11.535	11.730	11.534	470,694
2023-10-13	11.900	11.965	11.700	11.720	11.524	608,547
2023-10-12	12.195	12.210	11.905	11.945	11.745	532,910
2023-10-11	12.130	12.260	12.035	12.040	11.839	825,606
2023-10-10	11.760	12.145	11.760	12.140	11.937	1,702,201
2023-10-09	11.730	11.990	11.610	11.630	11.436	818,842
2023-10-06	11.835	11.950	11.635	11.890	11.691	947,465
2023-10-05	11.600	11.850	11.495	11.790	11.593	1,575,939
2023-10-04	11.500	11.810	11.255	11.450	11.259	1,901,264
2023-10-03	12.050	12.205	11.600	11.600	11.406	1,452,933
2023-10-02	12.310	12.410	12.095	12.125	11.922	1,457,345
2023-09-29	12.270	12.540	12.270	12.295	12.089	887,383
2023-09-28	12.150	12.260	12.070	12.165	11.962	840,396

← NewerPage 13 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.