Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.765 | 6.765 | 6.480 | 6.485 | 6.290 | 115,984 |
| 2024-06-12 | 6.410 | 6.805 | 6.410 | 6.680 | 6.479 | 119,488 |
| 2024-06-11 | 6.480 | 6.620 | 6.475 | 6.495 | 6.299 | 217,258 |
| 2024-06-10 | 6.620 | 6.685 | 6.445 | 6.545 | 6.348 | 197,863 |
| 2024-06-07 | 6.700 | 6.825 | 6.685 | 6.740 | 6.537 | 283,484 |
| 2024-06-06 | 6.750 | 6.875 | 6.690 | 6.770 | 6.566 | 274,271 |
| 2024-06-05 | 6.710 | 6.860 | 6.710 | 6.770 | 6.566 | 154,943 |
| 2024-06-04 | 6.850 | 6.850 | 6.625 | 6.760 | 6.556 | 209,563 |
| 2024-06-03 | 6.770 | 6.810 | 6.610 | 6.790 | 6.585 | 244,424 |
| 2024-05-31 | 6.405 | 6.635 | 6.405 | 6.620 | 6.421 | 144,026 |
| 2024-05-30 | 6.350 | 6.535 | 6.350 | 6.535 | 6.338 | 72,463 |
| 2024-05-29 | 6.680 | 6.680 | 6.365 | 6.440 | 6.246 | 226,855 |
| 2024-05-28 | 6.720 | 6.780 | 6.565 | 6.610 | 6.411 | 75,728 |
| 2024-05-27 | 6.490 | 6.645 | 6.490 | 6.580 | 6.382 | 126,441 |
| 2024-05-24 | 6.600 | 6.600 | 6.400 | 6.550 | 6.353 | 139,278 |
| 2024-05-23 | 6.520 | 6.650 | 6.460 | 6.500 | 6.304 | 203,363 |
| 2024-05-22 | 7.020 | 7.020 | 6.535 | 6.555 | 6.358 | 638,670 |
| 2024-05-21 | 6.940 | 7.030 | 6.905 | 6.980 | 6.770 | 93,437 |
| 2024-05-20 | 6.950 | 7.030 | 6.850 | 6.960 | 6.750 | 280,947 |
| 2024-05-17 | 7.050 | 7.050 | 6.810 | 6.810 | 6.605 | 205,096 |
| 2024-05-16 | 7.000 | 7.035 | 6.850 | 7.010 | 6.799 | 274,382 |
| 2024-05-15 | 6.700 | 7.065 | 6.695 | 7.000 | 6.789 | 875,019 |
| 2024-05-14 | 6.500 | 6.730 | 6.375 | 6.600 | 6.401 | 267,884 |
| 2024-05-13 | 6.450 | 6.660 | 6.425 | 6.625 | 6.425 | 221,436 |
| 2024-05-10 | 6.360 | 6.460 | 6.320 | 6.440 | 6.246 | 60,859 |
| 2024-05-09 | 6.320 | 6.450 | 6.220 | 6.400 | 6.207 | 89,443 |
| 2024-05-08 | 6.395 | 6.650 | 6.365 | 6.390 | 6.197 | 243,912 |
| 2024-05-07 | 6.480 | 6.505 | 6.375 | 6.385 | 6.193 | 224,966 |
| 2024-05-06 | 6.130 | 6.530 | 6.055 | 6.480 | 6.285 | 746,660 |
| 2024-05-03 | 5.995 | 6.145 | 5.930 | 6.080 | 5.897 | 248,294 |
| 2024-05-02 | 6.100 | 6.200 | 5.950 | 5.950 | 5.771 | 586,205 |
| 2024-04-30 | 6.000 | 6.145 | 5.900 | 6.005 | 5.824 | 258,296 |
| 2024-04-29 | 5.990 | 6.030 | 5.840 | 5.950 | 5.771 | 116,957 |
| 2024-04-26 | 5.945 | 5.955 | 5.775 | 5.955 | 5.776 | 129,100 |
| 2024-04-25 | 5.850 | 5.950 | 5.665 | 5.710 | 5.538 | 217,605 |
| 2024-04-24 | 6.160 | 6.160 | 5.880 | 5.910 | 5.732 | 70,466 |
| 2024-04-23 | 5.875 | 6.175 | 5.830 | 6.090 | 5.907 | 324,537 |
| 2024-04-22 | 6.090 | 6.090 | 5.840 | 5.885 | 5.708 | 95,487 |
| 2024-04-19 | 6.020 | 6.035 | 5.855 | 5.955 | 5.776 | 193,803 |
| 2024-04-18 | 6.255 | 6.255 | 6.080 | 6.150 | 5.965 | 78,975 |
| 2024-04-17 | 6.165 | 6.355 | 6.155 | 6.280 | 6.091 | 193,672 |
| 2024-04-16 | 6.010 | 6.160 | 5.930 | 6.160 | 5.974 | 134,446 |
| 2024-04-15 | 6.015 | 6.195 | 6.000 | 6.100 | 5.916 | 116,757 |
| 2024-04-12 | 6.200 | 6.230 | 6.030 | 6.115 | 5.931 | 213,964 |
| 2024-04-11 | 6.450 | 6.450 | 6.035 | 6.150 | 5.965 | 279,286 |
| 2024-04-10 | 6.525 | 6.675 | 6.205 | 6.420 | 6.227 | 478,243 |
| 2024-04-09 | 6.665 | 6.715 | 6.530 | 6.580 | 6.382 | 455,169 |
| 2024-04-08 | 6.350 | 6.680 | 6.350 | 6.600 | 6.401 | 787,406 |
| 2024-04-05 | 6.300 | 6.485 | 6.240 | 6.380 | 6.188 | 367,239 |
| 2024-04-04 | 6.250 | 6.465 | 6.090 | 6.465 | 6.270 | 402,850 |
| 2024-04-03 | 6.045 | 6.215 | 6.010 | 6.190 | 6.004 | 498,498 |
| 2024-04-02 | 6.080 | 6.140 | 5.935 | 6.000 | 5.819 | 209,897 |
| 2024-03-28 | 6.020 | 6.090 | 5.970 | 6.035 | 5.853 | 229,482 |
| 2024-03-27 | 5.900 | 6.010 | 5.865 | 5.950 | 5.771 | 176,173 |
| 2024-03-26 | 5.910 | 5.930 | 5.790 | 5.905 | 5.727 | 193,201 |
| 2024-03-25 | 5.625 | 5.825 | 5.585 | 5.790 | 5.616 | 233,931 |
| 2024-03-22 | 6.010 | 6.300 | 5.445 | 5.625 | 5.456 | 956,358 |
| 2024-03-21 | 5.720 | 5.930 | 5.695 | 5.880 | 5.703 | 207,851 |
| 2024-03-20 | 5.580 | 5.785 | 5.425 | 5.680 | 5.509 | 226,477 |
| 2024-03-19 | 5.600 | 5.610 | 5.440 | 5.570 | 5.402 | 218,694 |
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.