Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.644	9.644	8.330	8.580	8.437	7,563,270
2024-11-27	10.660	10.670	9.180	9.688	9.526	8,309,185
2024-11-26	10.585	10.745	10.460	10.655	10.477	759,376
2024-11-25	10.680	10.755	10.575	10.685	10.506	1,944,624
2024-11-22	10.435	10.680	10.410	10.600	10.423	1,246,068
2024-11-21	10.455	10.465	10.285	10.400	10.226	1,270,551
2024-11-20	10.400	10.495	10.315	10.465	10.290	1,398,153
2024-11-19	10.850	10.880	10.080	10.340	10.167	4,396,065
2024-11-18	10.970	11.040	10.490	10.895	10.713	3,160,950
2024-11-15	11.220	11.290	10.950	11.125	10.939	1,708,634
2024-11-14	11.070	11.300	10.950	11.295	11.106	2,016,921
2024-11-13	10.550	10.920	10.500	10.855	10.674	1,294,023
2024-11-12	10.910	10.940	10.620	10.620	10.442	1,403,315
2024-11-11	11.150	11.210	10.910	10.910	10.728	1,468,655
2024-11-08	10.800	11.350	10.720	11.130	10.944	5,079,117
2024-11-07	10.450	10.720	10.435	10.665	10.487	1,808,797
2024-11-06	10.495	10.700	10.300	10.445	10.270	2,358,550
2024-11-05	10.500	10.605	10.260	10.330	10.157	1,527,565
2024-11-04	10.440	10.685	10.390	10.400	10.226	1,499,778
2024-11-01	10.310	10.435	10.200	10.435	10.261	1,595,509
2024-10-31	10.320	10.320	10.110	10.245	10.074	1,770,667
2024-10-30	9.980	10.330	9.980	10.320	10.147	1,809,166
2024-10-29	10.035	10.465	9.922	9.970	9.803	3,124,259
2024-10-28	10.050	10.110	9.694	10.000	9.833	1,817,676
2024-10-25	10.110	10.260	10.065	10.245	10.074	821,808
2024-10-24	10.115	10.285	10.050	10.115	9.946	1,104,173
2024-10-23	10.230	10.230	10.030	10.085	9.916	991,925
2024-10-22	9.892	10.195	9.854	10.170	10.000	1,230,062
2024-10-21	10.040	10.230	9.966	10.000	9.833	1,124,684
2024-10-18	9.870	9.992	9.766	9.992	9.825	1,531,910
2024-10-17	9.728	9.990	9.728	9.846	9.681	977,794
2024-10-16	9.690	9.786	9.610	9.786	9.622	789,095
2024-10-15	9.744	9.814	9.672	9.738	9.575	828,398
2024-10-14	9.746	9.808	9.618	9.640	9.479	850,797
2024-10-11	9.930	10.000	9.664	9.696	9.534	1,049,337
2024-10-10	10.175	10.230	9.812	9.934	9.768	1,417,465
2024-10-09	10.075	10.165	10.070	10.100	9.931	527,038
2024-10-08	10.080	10.260	10.025	10.080	9.911	834,885
2024-10-07	10.295	10.310	10.115	10.180	10.010	989,082
2024-10-04	10.185	10.225	10.120	10.225	10.054	1,501,375
2024-10-03	10.075	10.215	10.075	10.130	9.961	974,316
2024-10-02	9.908	10.070	9.850	10.050	9.882	959,886
2024-10-01	10.250	10.270	9.838	9.934	9.768	1,203,114
2024-09-30	10.060	10.255	9.680	10.225	10.054	1,590,949
2024-09-27	9.872	10.230	9.828	10.150	9.980	2,276,416
2024-09-26	9.320	10.025	9.300	9.846	9.681	2,172,613
2024-09-25	9.434	9.506	9.376	9.402	9.245	890,072
2024-09-24	9.650	9.680	9.402	9.480	9.322	1,172,198
2024-09-23	9.800	9.800	9.540	9.540	9.381	1,564,468
2024-09-20	10.100	10.240	9.834	9.834	9.670	2,051,038
2024-09-19	10.160	10.245	10.010	10.075	9.907	1,153,819
2024-09-18	10.225	10.235	10.005	10.060	9.892	1,079,004
2024-09-17	10.120	10.345	10.100	10.265	10.093	1,267,793
2024-09-16	10.240	10.300	10.040	10.100	9.931	859,962
2024-09-13	10.055	10.245	10.005	10.240	10.069	1,681,670
2024-09-12	9.904	10.020	9.730	10.020	9.852	2,360,857
2024-09-11	9.288	9.834	9.250	9.808	9.644	1,662,495
2024-09-10	9.306	9.414	9.154	9.228	9.074	828,994
2024-09-09	9.336	9.384	9.264	9.298	9.143	920,814
2024-09-06	9.520	9.582	9.270	9.306	9.150	1,205,008

← NewerPage 9 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.