Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	11.975	12.090	11.910	12.090	11.888	937,010
2023-07-04	11.945	12.100	11.895	12.075	11.873	943,709
2023-07-03	11.800	12.000	11.700	11.850	11.652	937,482
2023-06-30	11.550	11.825	11.550	11.740	11.544	1,760,460
2023-06-29	11.660	11.880	11.525	11.525	11.332	1,009,474
2023-06-28	11.350	11.670	11.270	11.660	11.465	899,194
2023-06-27	11.435	11.605	11.140	11.295	11.106	1,052,649
2023-06-26	11.570	11.570	11.335	11.475	11.283	694,804
2023-06-23	11.595	11.630	11.320	11.465	11.273	1,033,483
2023-06-22	11.500	11.715	11.350	11.715	11.519	685,741
2023-06-21	11.700	11.745	11.560	11.630	11.436	675,393
2023-06-20	11.625	11.960	11.545	11.650	11.455	1,212,359
2023-06-19	11.330	11.700	11.330	11.700	11.504	2,286,736
2023-06-16	11.390	11.460	11.170	11.290	11.101	2,366,335
2023-06-15	11.680	11.735	11.210	11.280	11.091	2,527,724
2023-06-14	10.945	12.420	10.720	11.815	11.617	4,997,605
2023-06-13	11.405	11.410	10.900	11.065	10.880	1,539,814
2023-06-12	11.400	11.470	11.245	11.295	11.106	1,034,395
2023-06-09	11.440	11.505	11.270	11.390	11.200	874,073
2023-06-08	11.700	11.745	11.320	11.355	11.165	1,225,018
2023-06-07	11.855	11.950	11.680	11.740	11.544	1,324,765
2023-06-06	11.580	11.820	11.530	11.820	11.622	1,582,608
2023-06-05	11.600	11.770	11.555	11.635	11.440	1,220,170
2023-06-02	10.990	11.620	10.965	11.550	11.357	1,509,566
2023-06-01	10.965	11.080	10.705	10.845	10.664	1,040,411
2023-05-31	11.180	11.295	10.795	10.845	10.664	2,687,533
2023-05-30	11.490	11.520	11.265	11.265	11.077	1,388,361
2023-05-29	11.440	11.715	11.440	11.505	11.313	729,603
2023-05-26	11.295	11.455	11.160	11.345	11.155	758,315
2023-05-25	11.200	11.430	11.180	11.180	10.993	708,984
2023-05-24	11.500	11.500	11.100	11.175	10.988	1,248,790
2023-05-23	11.725	11.770	11.560	11.565	11.372	1,307,139
2023-05-22	11.500	11.730	11.380	11.710	11.514	1,627,822
2023-05-19	11.285	11.595	11.255	11.515	11.322	1,762,731
2023-05-18	11.145	11.265	11.060	11.205	11.018	869,279
2023-05-17	11.195	11.265	10.850	11.005	10.821	1,441,593
2023-05-16	11.345	11.720	11.105	11.195	11.008	2,138,047
2023-05-15	11.120	11.410	11.110	11.340	11.150	1,625,140
2023-05-12	11.010	11.180	10.855	11.110	10.924	1,278,567
2023-05-11	10.710	11.090	10.680	11.020	10.836	2,711,395
2023-05-10	10.435	10.845	10.160	10.680	10.501	3,235,847
2023-05-09	9.552	10.480	9.552	10.420	10.246	5,334,109
2023-05-08	9.590	9.688	9.336	9.528	9.369	2,228,886
2023-05-05	9.070	9.566	9.056	9.500	9.341	2,437,567
2023-05-04	8.934	8.990	8.762	8.964	8.814	1,731,204
2023-05-03	9.050	9.090	8.806	8.964	8.814	1,904,808
2023-05-02	9.378	9.378	9.088	9.124	8.971	864,885
2023-04-28	9.100	9.380	9.062	9.320	9.164	1,283,559
2023-04-27	9.010	9.106	8.930	9.058	8.907	822,590
2023-04-26	9.128	9.244	8.980	9.010	8.859	1,533,788
2023-04-25	9.300	9.306	9.032	9.128	8.975	1,099,669
2023-04-24	9.444	9.544	9.350	9.360	9.204	624,149
2023-04-21	9.310	9.482	9.218	9.444	9.286	1,326,829
2023-04-20	9.590	9.622	9.326	9.332	9.176	1,870,513
2023-04-19	9.336	9.500	9.142	9.422	9.264	1,928,239
2023-04-18	9.530	9.600	9.300	9.350	9.194	1,047,885
2023-04-17	9.476	9.642	9.450	9.526	9.367	1,118,844
2023-04-14	9.584	9.600	9.372	9.390	9.233	1,202,430
2023-04-13	9.512	9.572	9.232	9.566	9.406	1,755,032
2023-04-12	9.650	9.980	9.400	9.462	9.304	3,440,097

← NewerPage 15 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.