Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.500	9.656	9.380	9.656	9.656	1,893,045
2026-07-23	9.720	9.750	9.394	9.402	9.402	2,038,381
2026-07-22	9.580	9.818	9.524	9.742	9.742	2,668,318
2026-07-21	9.450	9.570	9.384	9.570	9.570	1,748,155
2026-07-20	9.080	9.418	9.066	9.416	9.416	2,448,026
2026-07-17	9.070	9.150	9.006	9.078	9.078	2,101,952
2026-07-16	9.000	9.180	8.948	9.132	9.132	2,347,704
2026-07-15	8.846	9.026	8.750	9.020	9.020	1,521,096
2026-07-14	8.860	8.866	8.768	8.838	8.838	1,716,519
2026-07-13	8.932	8.956	8.858	8.910	8.910	1,271,087
2026-07-10	9.038	9.080	8.890	8.904	8.904	1,479,629
2026-07-09	9.084	9.092	8.950	8.992	8.992	1,265,005
2026-07-08	9.020	9.142	8.896	9.000	9.000	2,322,934
2026-07-07	9.080	9.148	9.016	9.044	9.044	1,672,729
2026-07-06	9.106	9.150	8.962	9.064	9.064	1,323,559
2026-07-03	9.150	9.180	9.018	9.018	9.018	975,957
2026-07-02	8.950	9.170	8.920	9.110	9.110	2,187,525
2026-07-01	8.960	8.992	8.792	8.918	8.918	1,650,102
2026-06-30	9.000	9.058	8.894	8.960	8.960	1,682,989
2026-06-29	9.142	9.168	9.000	9.000	8.933	1,793,916
2026-06-26	9.072	9.126	8.946	9.126	9.058	1,901,992
2026-06-25	9.048	9.150	8.946	9.088	9.021	1,703,847
2026-06-24	8.980	9.018	8.904	8.990	8.923	1,484,031
2026-06-23	9.000	9.066	8.920	8.948	8.882	1,314,645
2026-06-22	9.060	9.084	8.976	9.026	8.959	1,506,945
2026-06-19	9.050	9.170	9.010	9.102	9.035	2,990,294
2026-06-18	9.020	9.116	8.910	9.008	8.941	1,667,239
2026-06-17	9.072	9.082	8.924	9.004	8.937	1,677,488
2026-06-16	9.080	9.084	8.994	9.050	8.983	1,373,536
2026-06-15	9.200	9.270	9.054	9.088	9.021	1,694,097
2026-06-12	8.940	9.034	8.890	9.034	8.967	2,013,958
2026-06-11	8.874	8.948	8.782	8.828	8.763	1,597,231
2026-06-10	9.032	9.036	8.782	8.942	8.876	1,611,669
2026-06-09	8.950	9.082	8.928	8.930	8.864	1,834,586
2026-06-08	9.010	9.128	8.972	8.972	8.906	1,402,986
2026-06-05	9.116	9.256	9.050	9.058	8.991	1,799,694
2026-06-04	9.000	9.126	8.902	9.054	8.987	2,926,782
2026-06-03	9.062	9.134	8.942	8.970	8.904	2,233,983
2026-06-02	9.250	9.268	9.054	9.100	9.033	1,582,176
2026-06-01	9.400	9.446	9.110	9.208	9.140	1,824,623
2026-05-29	9.456	9.646	9.280	9.280	9.211	25,453,189
2026-05-28	9.454	9.648	8.900	9.562	9.491	2,188,714
2026-05-27	9.700	9.836	9.684	9.688	9.616	1,559,531
2026-05-26	9.608	9.698	9.572	9.612	9.541	1,202,822
2026-05-25	9.600	9.728	9.568	9.696	9.624	1,681,275
2026-05-22	9.586	9.630	9.456	9.468	9.398	1,454,758
2026-05-21	9.550	9.602	9.402	9.498	9.428	1,679,856
2026-05-20	9.120	9.600	9.050	9.564	9.493	2,477,577
2026-05-19	9.200	9.220	9.120	9.142	9.074	1,281,290
2026-05-18	9.000	9.206	8.882	9.194	9.126	2,257,088
2026-05-15	9.100	9.220	9.018	9.092	9.025	1,857,325
2026-05-14	8.850	9.194	8.850	9.176	9.108	3,585,917
2026-05-13	8.710	8.890	8.620	8.800	8.735	2,999,041
2026-05-12	8.800	8.880	8.672	8.700	8.636	2,372,039
2026-05-11	8.930	9.008	8.758	8.830	8.765	2,401,159
2026-05-08	8.984	9.060	8.716	8.940	8.874	5,402,144
2026-05-07	9.150	9.164	9.020	9.156	9.088	1,198,009
2026-05-06	9.140	9.244	9.060	9.074	9.007	1,830,309
2026-05-05	9.146	9.176	8.958	9.014	8.947	1,433,865
2026-05-04	9.050	9.150	8.882	9.106	9.039	1,718,300

← NewerPage 2 of 22 · 1,281 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.