Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.200 | 8.200 | 7.680 | 7.800 | 7.565 | 958,646 |
| 2024-09-04 | 8.390 | 8.480 | 8.200 | 8.410 | 8.157 | 280,513 |
| 2024-09-03 | 8.585 | 8.600 | 8.330 | 8.485 | 8.229 | 307,886 |
| 2024-09-02 | 8.460 | 8.605 | 8.250 | 8.480 | 8.225 | 228,833 |
| 2024-08-30 | 8.300 | 8.615 | 8.300 | 8.415 | 8.161 | 556,251 |
| 2024-08-29 | 7.970 | 8.290 | 7.925 | 8.150 | 7.904 | 302,424 |
| 2024-08-28 | 7.855 | 8.000 | 7.840 | 7.900 | 7.662 | 223,323 |
| 2024-08-27 | 7.850 | 7.940 | 7.780 | 7.780 | 7.546 | 193,722 |
| 2024-08-26 | 7.900 | 8.020 | 7.655 | 7.705 | 7.473 | 275,751 |
| 2024-08-23 | 7.935 | 8.040 | 7.745 | 7.910 | 7.672 | 449,036 |
| 2024-08-22 | 7.060 | 7.840 | 7.050 | 7.785 | 7.550 | 540,521 |
| 2024-08-21 | 6.580 | 7.470 | 6.500 | 7.170 | 6.954 | 978,891 |
| 2024-08-20 | 6.640 | 6.765 | 6.435 | 6.590 | 6.391 | 194,665 |
| 2024-08-19 | 6.500 | 6.695 | 6.460 | 6.495 | 6.299 | 210,009 |
| 2024-08-16 | 6.350 | 6.550 | 6.170 | 6.525 | 6.328 | 142,082 |
| 2024-08-15 | 6.170 | 6.365 | 6.170 | 6.345 | 6.154 | 108,703 |
| 2024-08-14 | 6.240 | 6.365 | 6.170 | 6.200 | 6.013 | 129,838 |
| 2024-08-13 | 6.610 | 6.610 | 6.165 | 6.230 | 6.042 | 436,791 |
| 2024-08-12 | 6.880 | 6.880 | 6.580 | 6.640 | 6.440 | 55,903 |
| 2024-08-09 | 6.910 | 6.925 | 6.690 | 6.700 | 6.498 | 55,605 |
| 2024-08-08 | 6.960 | 6.960 | 6.780 | 6.810 | 6.605 | 79,936 |
| 2024-08-07 | 6.850 | 7.005 | 6.730 | 6.885 | 6.678 | 358,055 |
| 2024-08-06 | 7.020 | 7.025 | 6.750 | 6.810 | 6.605 | 148,954 |
| 2024-08-05 | 7.210 | 7.210 | 6.440 | 6.755 | 6.551 | 323,490 |
| 2024-08-02 | 7.090 | 7.230 | 6.950 | 7.040 | 6.828 | 114,466 |
| 2024-08-01 | 7.240 | 7.290 | 7.090 | 7.140 | 6.925 | 212,575 |
| 2024-07-31 | 7.345 | 7.470 | 7.085 | 7.265 | 7.046 | 250,729 |
| 2024-07-30 | 7.470 | 7.470 | 6.715 | 7.055 | 6.842 | 206,862 |
| 2024-07-29 | 7.345 | 7.485 | 7.250 | 7.250 | 7.032 | 52,816 |
| 2024-07-26 | 7.150 | 7.530 | 7.150 | 7.245 | 7.027 | 138,068 |
| 2024-07-25 | 7.335 | 7.335 | 7.080 | 7.245 | 7.027 | 105,863 |
| 2024-07-24 | 7.205 | 7.490 | 7.110 | 7.280 | 7.061 | 256,722 |
| 2024-07-23 | 7.350 | 7.410 | 7.215 | 7.215 | 6.998 | 174,455 |
| 2024-07-22 | 7.640 | 7.640 | 7.340 | 7.340 | 7.119 | 101,029 |
| 2024-07-19 | 7.410 | 7.600 | 7.410 | 7.530 | 7.303 | 235,920 |
| 2024-07-18 | 7.490 | 7.595 | 7.330 | 7.415 | 7.192 | 200,203 |
| 2024-07-17 | 7.425 | 7.575 | 7.285 | 7.430 | 7.206 | 440,186 |
| 2024-07-16 | 7.370 | 7.510 | 7.210 | 7.360 | 7.138 | 323,819 |
| 2024-07-15 | 7.590 | 7.830 | 7.340 | 7.405 | 7.182 | 643,361 |
| 2024-07-12 | 8.240 | 8.320 | 7.955 | 8.045 | 7.803 | 520,146 |
| 2024-07-11 | 8.320 | 8.410 | 8.050 | 8.155 | 7.909 | 556,896 |
| 2024-07-10 | 8.000 | 8.420 | 7.800 | 8.295 | 8.045 | 734,402 |
| 2024-07-09 | 7.850 | 8.395 | 7.815 | 7.890 | 7.652 | 1,239,758 |
| 2024-07-08 | 7.725 | 8.200 | 7.400 | 7.820 | 7.584 | 1,618,082 |
| 2024-07-05 | 6.300 | 6.500 | 6.200 | 6.440 | 6.246 | 241,470 |
| 2024-07-04 | 6.160 | 6.270 | 6.100 | 6.260 | 6.071 | 89,175 |
| 2024-07-03 | 5.905 | 6.160 | 5.865 | 6.155 | 5.970 | 143,582 |
| 2024-07-02 | 5.850 | 5.870 | 5.785 | 5.825 | 5.650 | 100,996 |
| 2024-07-01 | 5.840 | 5.965 | 5.760 | 5.850 | 5.674 | 187,453 |
| 2024-06-28 | 5.800 | 5.860 | 5.595 | 5.710 | 5.538 | 385,896 |
| 2024-06-27 | 6.335 | 6.470 | 5.410 | 5.620 | 5.451 | 658,020 |
| 2024-06-26 | 6.650 | 6.650 | 6.460 | 6.470 | 6.275 | 46,818 |
| 2024-06-25 | 6.730 | 6.730 | 6.500 | 6.515 | 6.319 | 39,539 |
| 2024-06-24 | 6.650 | 6.710 | 6.550 | 6.690 | 6.488 | 89,490 |
| 2024-06-21 | 6.310 | 6.625 | 6.240 | 6.495 | 6.299 | 359,639 |
| 2024-06-20 | 6.400 | 6.460 | 6.225 | 6.435 | 6.241 | 107,726 |
| 2024-06-19 | 6.495 | 6.540 | 6.140 | 6.250 | 6.062 | 172,929 |
| 2024-06-18 | 6.600 | 6.705 | 6.375 | 6.565 | 6.367 | 336,320 |
| 2024-06-17 | 6.510 | 6.700 | 6.495 | 6.545 | 6.348 | 98,442 |
| 2024-06-14 | 6.550 | 6.550 | 6.415 | 6.500 | 6.304 | 186,103 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0925 EUR |
| 2025-08-11 | 0.1500 EUR |
| 2021-06-03 | 0.3745 EUR |
| 2020-10-26 | 0.1717 EUR |
| 2019-12-02 | 0.2000 EUR |
| 2019-06-07 | 0.1553 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.