Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.736	8.974	8.682	8.960	8.894	1,638,721
2026-04-29	8.900	8.918	8.732	8.816	8.751	2,127,062
2026-04-28	8.902	8.958	8.810	8.922	8.856	1,804,554
2026-04-27	8.960	9.010	8.866	8.948	8.882	1,460,559
2026-04-24	8.950	8.990	8.824	8.950	8.884	2,354,374
2026-04-23	9.100	9.162	8.950	8.950	8.884	2,793,583
2026-04-22	9.192	9.192	9.054	9.192	9.124	2,536,551
2026-04-21	9.380	9.428	9.188	9.194	9.126	2,183,389
2026-04-20	9.490	9.494	9.334	9.374	9.305	2,362,716
2026-04-17	9.470	9.656	9.396	9.646	9.575	2,502,229
2026-04-16	9.530	9.642	9.414	9.464	9.394	2,541,378
2026-04-15	9.400	9.568	9.386	9.442	9.372	2,505,226
2026-04-14	9.020	9.408	9.006	9.368	9.299	3,872,489
2026-04-13	8.910	8.974	8.838	8.962	8.896	2,141,862
2026-04-10	8.976	9.078	8.898	8.934	8.868	2,889,963
2026-04-09	9.300	9.376	8.794	8.880	8.814	7,383,256
2026-04-08	9.500	9.572	9.328	9.440	9.370	3,299,293
2026-04-07	9.192	9.246	8.952	9.048	8.981	2,463,741
2026-04-02	9.190	9.330	9.110	9.204	9.136	1,803,941
2026-04-01	9.300	9.310	9.072	9.270	9.201	2,372,760
2026-03-31	8.808	9.024	8.766	8.956	8.890	1,920,292
2026-03-30	8.730	8.830	8.600	8.822	8.757	1,893,460
2026-03-27	8.770	8.826	8.610	8.728	8.663	2,745,862
2026-03-26	8.920	8.928	8.644	8.666	8.602	2,747,252
2026-03-25	9.598	9.678	8.894	8.960	8.894	5,074,969
2026-03-24	8.842	8.924	8.774	8.840	8.775	1,497,457
2026-03-23	8.636	9.038	8.432	8.808	8.743	2,452,925
2026-03-20	9.000	9.100	8.758	8.758	8.693	2,781,550
2026-03-19	9.034	9.056	8.866	8.896	8.830	3,072,810
2026-03-18	9.290	9.422	9.054	9.154	9.086	1,875,209
2026-03-17	9.336	9.372	9.246	9.252	9.183	1,372,985
2026-03-16	9.258	9.420	9.160	9.312	9.243	2,101,368
2026-03-13	9.230	9.352	9.156	9.218	9.150	1,582,325
2026-03-12	9.448	9.474	9.236	9.280	9.211	2,530,441
2026-03-11	9.700	9.700	9.404	9.476	9.406	3,549,236
2026-03-10	9.950	10.065	9.704	9.730	9.658	3,537,695
2026-03-09	9.784	10.000	9.704	9.922	9.848	2,433,974
2026-03-06	10.570	10.595	10.045	10.060	9.985	1,946,615
2026-03-05	10.380	10.745	10.300	10.410	10.333	3,332,782
2026-03-04	9.780	10.300	9.720	10.210	10.134	1,960,865
2026-03-03	10.325	10.540	9.934	9.972	9.898	4,250,018
2026-03-02	10.310	10.670	10.210	10.525	10.447	2,983,147
2026-02-27	10.515	10.660	10.150	10.630	10.551	9,665,305
2026-02-26	10.990	11.070	10.805	11.070	10.988	2,060,581
2026-02-25	10.940	11.065	10.830	10.960	10.879	1,169,675
2026-02-24	10.900	11.075	10.835	10.935	10.854	1,627,236
2026-02-23	11.160	11.170	10.935	11.000	10.918	1,534,020
2026-02-20	11.190	11.280	11.090	11.135	11.052	1,071,005
2026-02-19	11.345	11.390	11.090	11.155	11.072	1,133,901
2026-02-18	11.300	11.440	11.225	11.345	11.261	1,325,376
2026-02-17	11.060	11.365	10.930	11.260	11.177	1,564,058
2026-02-16	11.000	11.040	10.930	11.040	10.958	838,385
2026-02-13	10.840	11.020	10.735	10.950	10.869	896,109
2026-02-12	11.105	11.110	10.835	10.835	10.755	1,438,559
2026-02-11	11.150	11.185	10.925	10.925	10.844	1,482,430
2026-02-10	11.120	11.330	11.015	11.240	11.157	1,618,406
2026-02-09	10.865	11.090	10.865	11.060	10.978	804,257
2026-02-06	10.750	10.870	10.615	10.870	10.789	911,364
2026-02-05	11.005	11.010	10.755	10.840	10.760	948,866
2026-02-04	10.980	11.080	10.860	11.045	10.963	942,640

← NewerPage 3 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.