Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.580	9.738	9.530	9.630	9.469	2,251,068
2025-02-24	9.304	9.574	9.282	9.544	9.384	1,726,942
2025-02-21	9.446	9.446	9.204	9.306	9.150	1,664,497
2025-02-20	9.484	9.526	9.394	9.478	9.320	1,143,628
2025-02-19	9.410	9.570	9.382	9.470	9.312	2,041,922
2025-02-18	9.500	9.560	9.410	9.474	9.316	1,847,231
2025-02-17	9.168	9.454	9.168	9.454	9.296	2,229,860
2025-02-14	9.100	9.258	9.062	9.162	9.009	1,873,274
2025-02-13	8.856	9.068	8.830	9.048	8.897	2,370,948
2025-02-12	8.680	8.930	8.674	8.780	8.633	3,082,090
2025-02-11	8.486	8.550	8.438	8.550	8.407	1,241,487
2025-02-10	8.372	8.534	8.372	8.456	8.315	1,134,452
2025-02-07	8.456	8.466	8.314	8.342	8.203	1,306,422
2025-02-06	8.374	8.472	8.302	8.456	8.315	1,579,657
2025-02-05	8.150	8.296	8.080	8.278	8.140	1,941,837
2025-02-04	8.174	8.258	8.060	8.120	7.984	2,263,328
2025-02-03	8.200	8.282	8.032	8.148	8.012	2,680,938
2025-01-31	8.480	8.584	8.296	8.296	8.157	2,659,040
2025-01-30	8.560	8.608	8.382	8.400	8.260	2,263,964
2025-01-29	8.570	8.744	8.512	8.532	8.389	1,496,864
2025-01-28	8.692	8.736	8.550	8.550	8.407	1,464,078
2025-01-27	8.598	8.792	8.562	8.650	8.505	1,342,606
2025-01-24	8.672	8.790	8.560	8.616	8.472	1,891,790
2025-01-23	8.900	8.920	8.442	8.514	8.372	3,318,895
2025-01-22	8.862	9.192	8.850	8.882	8.734	1,796,275
2025-01-21	8.840	8.866	8.788	8.848	8.700	811,811
2025-01-20	8.878	8.934	8.830	8.850	8.702	1,080,070
2025-01-17	8.840	9.014	8.796	8.890	8.741	1,609,630
2025-01-16	9.100	9.116	8.832	8.886	8.737	1,841,862
2025-01-15	9.010	9.106	8.860	8.988	8.838	1,897,596
2025-01-14	8.856	9.040	8.804	9.012	8.861	1,541,376
2025-01-13	9.054	9.054	8.742	8.780	8.633	2,055,549
2025-01-10	9.190	9.212	9.038	9.058	8.907	1,855,366
2025-01-09	9.318	9.468	9.110	9.110	8.958	1,541,317
2025-01-08	9.592	9.594	9.308	9.420	9.263	1,228,902
2025-01-07	9.600	9.628	9.416	9.610	9.449	1,354,078
2025-01-06	9.430	9.588	9.404	9.558	9.398	1,043,132
2025-01-03	9.500	9.590	9.324	9.398	9.241	927,202
2025-01-02	9.200	9.456	9.168	9.456	9.298	1,165,499
2024-12-31	9.050	9.248	9.050	9.148	8.995	788,116
2024-12-30	9.122	9.186	9.040	9.184	9.030	1,213,657
2024-12-27	9.242	9.392	9.124	9.180	9.027	1,158,462
2024-12-24	9.200	9.304	9.154	9.240	9.086	293,554
2024-12-23	9.226	9.260	9.094	9.202	9.048	1,234,234
2024-12-20	9.510	9.510	9.232	9.268	9.113	2,218,983
2024-12-19	9.520	9.528	9.318	9.500	9.341	1,600,160
2024-12-18	9.950	9.950	9.498	9.654	9.493	1,721,323
2024-12-17	9.778	9.900	9.686	9.770	9.607	1,751,181
2024-12-16	9.442	9.896	9.404	9.712	9.550	2,275,787
2024-12-13	9.492	9.678	9.352	9.354	9.198	1,643,293
2024-12-12	9.166	9.926	9.166	9.580	9.420	4,898,290
2024-12-11	8.940	8.940	8.746	8.834	8.686	1,030,940
2024-12-10	8.860	8.954	8.812	8.894	8.745	1,596,381
2024-12-09	8.722	8.834	8.652	8.804	8.657	1,497,471
2024-12-06	8.700	8.762	8.600	8.630	8.486	1,228,194
2024-12-05	8.630	8.870	8.620	8.736	8.590	2,294,515
2024-12-04	8.548	8.744	8.286	8.630	8.486	2,327,005
2024-12-03	8.428	8.620	8.426	8.548	8.405	2,187,947
2024-12-02	8.550	8.604	8.280	8.370	8.230	3,206,922
2024-11-29	8.568	8.892	8.450	8.616	8.472	3,749,376

← NewerPage 8 of 22 · 1,282 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.