Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.450	9.560	9.060	9.306	9.150	3,299,077
2025-05-22	9.498	9.590	9.214	9.342	9.186	2,291,304
2025-05-21	9.372	9.558	9.368	9.526	9.367	3,161,958
2025-05-20	9.262	9.370	9.176	9.370	9.213	2,285,137
2025-05-19	9.050	9.164	8.950	9.160	9.007	2,865,313
2025-05-16	8.716	9.066	8.614	9.000	8.850	2,718,260
2025-05-15	8.600	8.756	8.440	8.604	8.460	2,465,530
2025-05-14	8.940	9.094	8.602	8.620	8.476	3,422,758
2025-05-13	8.640	9.092	8.570	8.934	8.785	6,225,664
2025-05-12	8.136	8.410	8.010	8.392	8.252	2,293,295
2025-05-09	8.160	8.194	8.080	8.130	7.994	1,656,040
2025-05-08	8.220	8.254	8.066	8.158	8.022	1,555,037
2025-05-07	8.304	8.310	8.160	8.170	8.033	1,434,501
2025-05-06	8.560	8.568	8.320	8.350	8.210	1,293,616
2025-05-05	8.586	8.620	8.506	8.546	8.403	898,848
2025-05-02	8.520	8.580	8.364	8.528	8.385	1,410,988
2025-04-30	8.390	8.542	8.208	8.294	8.155	1,880,268
2025-04-29	8.494	8.508	8.270	8.360	8.220	1,320,862
2025-04-28	8.590	8.626	8.446	8.484	8.342	1,233,545
2025-04-25	8.490	8.566	8.454	8.514	8.372	969,460
2025-04-24	8.380	8.484	8.318	8.448	8.307	1,138,023
2025-04-23	8.520	8.544	8.382	8.394	8.254	9,572
2025-04-22	8.096	8.352	8.020	8.352	8.212	1,259,989
2025-04-17	8.150	8.242	8.016	8.068	7.933	1,031,175
2025-04-16	8.200	8.214	7.978	8.214	8.077	1,436,887
2025-04-15	8.170	8.316	8.130	8.316	8.177	1,797,583
2025-04-14	8.090	8.170	8.000	8.170	8.033	1,794,708
2025-04-11	8.004	8.006	7.660	7.830	7.699	2,698,445
2025-04-10	8.866	8.880	7.848	7.880	7.748	4,040,576
2025-04-09	7.832	7.832	7.350	7.390	7.266	5,718,326
2025-04-08	8.228	8.232	7.850	8.022	7.888	2,469,917
2025-04-07	7.706	8.286	7.324	7.816	7.685	5,464,840
2025-04-04	8.352	8.388	7.944	8.116	7.980	4,708,953
2025-04-03	8.550	8.712	8.362	8.368	8.228	4,355,170
2025-04-02	8.622	9.368	8.330	8.382	8.242	10,427,920
2025-04-01	8.274	8.398	8.066	8.136	8.000	3,121,944
2025-03-31	8.550	8.554	8.152	8.198	8.061	3,808,511
2025-03-28	8.744	8.790	8.574	8.578	8.435	1,753,376
2025-03-27	8.940	8.940	8.640	8.650	8.505	2,953,670
2025-03-26	9.100	9.100	8.854	8.924	8.775	2,250,120
2025-03-25	9.280	9.280	9.102	9.120	8.968	1,196,682
2025-03-24	9.276	9.292	9.136	9.186	9.032	1,337,807
2025-03-21	9.348	9.370	9.176	9.200	9.046	2,823,173
2025-03-20	9.648	9.756	9.374	9.400	9.243	1,644,991
2025-03-19	9.600	9.688	9.540	9.604	9.443	1,115,951
2025-03-18	9.596	9.780	9.574	9.628	9.467	1,186,482
2025-03-17	9.506	9.600	9.442	9.506	9.347	965,723
2025-03-14	9.314	9.524	9.246	9.390	9.233	1,204,063
2025-03-13	9.306	9.436	9.212	9.240	9.086	1,376,733
2025-03-12	9.502	9.630	9.164	9.380	9.223	2,750,364
2025-03-11	10.000	10.045	9.224	9.432	9.274	4,409,884
2025-03-10	10.340	10.390	9.846	10.065	9.897	4,294,775
2025-03-07	10.560	10.630	10.375	10.420	10.246	2,144,630
2025-03-06	11.000	11.075	10.565	10.660	10.482	2,433,560
2025-03-05	10.935	11.270	10.905	10.935	10.752	4,028,129
2025-03-04	11.000	11.080	10.650	10.740	10.560	2,666,774
2025-03-03	10.810	11.000	10.725	11.000	10.816	4,037,249
2025-02-28	10.810	10.810	10.200	10.620	10.442	5,164,334
2025-02-27	9.980	10.995	9.900	10.995	10.811	11,453,440
2025-02-26	9.650	9.820	9.574	9.618	9.457	1,778,672

← NewerPage 7 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.