Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	12.300	12.460	12.070	12.135	11.932	978,053
2023-09-26	12.215	12.300	11.985	12.255	12.050	1,057,100
2023-09-25	12.345	12.460	12.095	12.225	12.021	852,040
2023-09-22	12.495	12.560	12.320	12.345	12.139	1,415,972
2023-09-21	12.950	12.965	12.515	12.515	12.306	1,178,069
2023-09-20	13.100	13.250	13.030	13.030	12.812	552,103
2023-09-19	13.045	13.250	13.025	13.080	12.861	389,308
2023-09-18	13.205	13.340	12.975	13.040	12.822	628,909
2023-09-15	13.395	13.425	13.120	13.220	12.999	1,278,980
2023-09-14	12.940	13.305	12.925	13.305	13.083	1,035,104
2023-09-13	13.015	13.015	12.685	12.940	12.724	916,502
2023-09-12	12.730	13.230	12.730	13.140	12.920	1,651,408
2023-09-11	12.225	12.575	12.225	12.575	12.365	691,722
2023-09-08	12.270	12.345	11.850	12.140	11.937	1,382,755
2023-09-07	12.520	12.590	12.210	12.250	12.045	965,218
2023-09-06	12.530	12.705	12.510	12.605	12.394	622,907
2023-09-05	12.760	12.940	12.595	12.595	12.384	860,990
2023-09-04	12.745	12.885	12.695	12.695	12.483	400,939
2023-09-01	12.625	12.885	12.620	12.680	12.468	656,739
2023-08-31	12.450	12.820	12.390	12.645	12.434	1,332,914
2023-08-30	12.800	12.830	12.455	12.490	12.281	1,206,519
2023-08-29	12.740	12.855	12.610	12.750	12.537	1,453,679
2023-08-28	12.960	13.030	12.865	12.970	12.753	615,177
2023-08-25	12.940	12.985	12.670	12.820	12.606	973,298
2023-08-24	13.325	13.395	13.010	13.030	12.812	728,465
2023-08-23	13.305	13.380	13.080	13.200	12.979	780,381
2023-08-22	13.525	13.560	13.295	13.345	13.122	675,649
2023-08-21	13.280	13.575	13.280	13.400	13.176	650,793
2023-08-18	13.530	13.575	13.180	13.250	13.028	995,871
2023-08-17	13.380	13.770	13.380	13.530	13.304	1,024,274
2023-08-16	13.440	13.630	13.360	13.490	13.264	967,179
2023-08-15	13.300	13.490	13.220	13.490	13.264	669,848
2023-08-14	13.055	13.330	13.055	13.290	13.068	431,147
2023-08-11	13.155	13.275	13.050	13.090	12.871	507,070
2023-08-10	12.990	13.330	12.990	13.255	13.033	953,093
2023-08-09	13.100	13.140	12.955	12.990	12.773	599,432
2023-08-08	12.720	13.005	12.655	12.955	12.738	989,792
2023-08-07	12.925	13.130	12.730	12.860	12.645	833,981
2023-08-04	12.950	13.020	12.805	13.020	12.802	636,888
2023-08-03	12.790	12.965	12.735	12.810	12.596	630,000
2023-08-02	13.015	13.020	12.710	12.795	12.581	1,488,253
2023-08-01	13.420	13.580	13.160	13.160	12.940	1,203,521
2023-07-31	13.160	13.410	13.105	13.350	13.127	1,158,837
2023-07-28	13.200	13.275	13.020	13.140	12.920	1,385,867
2023-07-27	13.580	13.640	13.155	13.200	12.979	2,104,971
2023-07-26	13.110	13.585	13.100	13.575	13.348	1,464,447
2023-07-25	13.245	13.275	13.025	13.185	12.965	1,124,830
2023-07-24	13.135	13.430	13.045	13.285	13.063	767,997
2023-07-21	13.700	13.720	13.170	13.360	13.137	1,294,349
2023-07-20	13.400	13.725	13.310	13.700	13.471	1,284,931
2023-07-19	13.170	13.675	13.150	13.550	13.323	1,717,519
2023-07-18	12.865	13.080	12.820	13.010	12.792	1,116,401
2023-07-17	12.160	12.860	11.885	12.850	12.635	2,427,208
2023-07-14	12.380	12.605	12.215	12.440	12.232	865,408
2023-07-13	12.530	12.750	12.495	12.515	12.306	1,249,766
2023-07-12	12.410	12.670	12.210	12.500	12.291	1,309,827
2023-07-11	12.330	12.445	12.240	12.380	12.173	1,010,897
2023-07-10	12.150	12.270	12.110	12.270	12.065	1,107,852
2023-07-07	11.970	12.255	11.925	12.255	12.050	1,272,012
2023-07-06	11.900	12.260	11.710	11.980	11.780	1,775,131

← NewerPage 14 of 22 · 1,279 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.