Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.525 | 5.620 | 5.405 | 5.430 | 5.266 | 221,488 |
| 2024-03-15 | 5.195 | 5.555 | 5.170 | 5.420 | 5.257 | 549,628 |
| 2024-03-14 | 5.680 | 5.685 | 5.160 | 5.235 | 5.077 | 584,599 |
| 2024-03-13 | 5.800 | 5.930 | 5.660 | 5.705 | 5.533 | 339,651 |
| 2024-03-12 | 6.300 | 6.365 | 5.845 | 5.860 | 5.683 | 402,221 |
| 2024-03-11 | 6.320 | 6.755 | 5.765 | 6.240 | 6.052 | 520,726 |
| 2024-03-08 | 5.120 | 6.300 | 5.120 | 6.145 | 5.960 | 1,466,140 |
| 2024-03-07 | 5.030 | 5.195 | 4.862 | 4.934 | 4.785 | 711,136 |
| 2024-03-06 | 5.700 | 5.700 | 4.840 | 5.010 | 4.859 | 1,124,552 |
| 2024-03-05 | 6.020 | 6.020 | 5.730 | 5.765 | 5.591 | 436,513 |
| 2024-03-04 | 6.575 | 6.635 | 5.850 | 6.100 | 5.916 | 908,045 |
| 2024-03-01 | 6.160 | 6.600 | 6.020 | 6.540 | 6.343 | 1,649,997 |
| 2024-02-29 | 8.350 | 8.350 | 5.135 | 5.135 | 4.980 | 1,389,790 |
| 2024-02-28 | 8.370 | 8.565 | 8.305 | 8.410 | 8.157 | 197,134 |
| 2024-02-27 | 8.510 | 8.530 | 8.335 | 8.450 | 8.195 | 123,312 |
| 2024-02-26 | 8.320 | 8.525 | 8.310 | 8.420 | 8.166 | 181,936 |
| 2024-02-23 | 8.000 | 8.285 | 8.000 | 8.245 | 7.997 | 190,535 |
| 2024-02-22 | 8.075 | 8.100 | 7.935 | 7.980 | 7.740 | 120,412 |
| 2024-02-21 | 7.800 | 8.065 | 7.800 | 7.910 | 7.672 | 110,415 |
| 2024-02-20 | 8.070 | 8.100 | 7.520 | 7.880 | 7.643 | 322,968 |
| 2024-02-19 | 7.900 | 8.045 | 7.855 | 7.960 | 7.720 | 63,867 |
| 2024-02-16 | 8.020 | 8.020 | 7.840 | 7.970 | 7.730 | 90,344 |
| 2024-02-15 | 8.005 | 8.020 | 7.780 | 7.875 | 7.638 | 115,936 |
| 2024-02-14 | 7.620 | 8.015 | 7.595 | 7.895 | 7.657 | 281,517 |
| 2024-02-13 | 7.775 | 7.920 | 7.640 | 7.735 | 7.502 | 102,548 |
| 2024-02-12 | 7.520 | 7.845 | 7.520 | 7.710 | 7.478 | 64,446 |
| 2024-02-09 | 7.475 | 7.585 | 7.405 | 7.520 | 7.293 | 84,933 |
| 2024-02-08 | 7.480 | 7.685 | 7.420 | 7.420 | 7.196 | 107,296 |
| 2024-02-07 | 7.825 | 7.880 | 7.420 | 7.480 | 7.255 | 161,056 |
| 2024-02-06 | 7.885 | 8.080 | 7.720 | 7.810 | 7.575 | 202,378 |
| 2024-02-05 | 7.520 | 7.830 | 7.455 | 7.710 | 7.478 | 204,013 |
| 2024-02-02 | 7.270 | 7.660 | 7.270 | 7.420 | 7.196 | 177,728 |
| 2024-02-01 | 7.500 | 7.500 | 7.200 | 7.265 | 7.046 | 275,658 |
| 2024-01-31 | 7.700 | 7.705 | 7.425 | 7.500 | 7.274 | 145,903 |
| 2024-01-30 | 7.400 | 7.690 | 7.395 | 7.600 | 7.371 | 261,532 |
| 2024-01-29 | 7.115 | 7.400 | 7.115 | 7.320 | 7.099 | 265,007 |
| 2024-01-26 | 6.960 | 7.120 | 6.865 | 7.105 | 6.891 | 124,297 |
| 2024-01-25 | 6.990 | 7.005 | 6.780 | 6.955 | 6.745 | 190,495 |
| 2024-01-24 | 6.700 | 7.025 | 6.700 | 6.900 | 6.692 | 197,507 |
| 2024-01-23 | 6.450 | 6.800 | 6.400 | 6.630 | 6.430 | 296,591 |
| 2024-01-22 | 6.110 | 6.445 | 6.110 | 6.385 | 6.193 | 199,923 |
| 2024-01-19 | 6.015 | 6.175 | 5.950 | 6.055 | 5.873 | 183,940 |
| 2024-01-18 | 6.295 | 6.295 | 5.970 | 6.035 | 5.853 | 350,540 |
| 2024-01-17 | 6.620 | 6.620 | 6.200 | 6.335 | 6.144 | 567,041 |
| 2024-01-16 | 6.520 | 6.770 | 6.395 | 6.595 | 6.396 | 453,007 |
| 2024-01-15 | 6.600 | 6.655 | 6.380 | 6.515 | 6.319 | 399,355 |
| 2024-01-12 | 7.100 | 7.200 | 6.050 | 6.570 | 6.372 | 1,728,514 |
| 2024-01-11 | 8.445 | 8.480 | 7.170 | 7.385 | 7.163 | 2,474,429 |
| 2024-01-10 | 7.920 | 8.465 | 6.960 | 8.430 | 8.176 | 2,956,795 |
| 2024-01-09 | 5.420 | 7.830 | 5.355 | 7.590 | 7.361 | 6,645,899 |
| 2024-01-08 | 10.230 | 10.230 | 9.965 | 10.110 | 9.805 | 366,273 |
| 2024-01-05 | 10.380 | 10.400 | 10.170 | 10.200 | 9.893 | 139,095 |
| 2024-01-04 | 10.230 | 10.620 | 10.230 | 10.590 | 10.271 | 149,799 |
| 2024-01-03 | 10.270 | 10.290 | 10.050 | 10.240 | 9.931 | 140,265 |
| 2024-01-02 | 10.450 | 10.820 | 10.250 | 10.310 | 9.999 | 235,862 |
| 2023-12-29 | 9.560 | 10.980 | 9.555 | 10.550 | 10.232 | 520,779 |
| 2023-12-28 | 9.385 | 9.560 | 9.385 | 9.540 | 9.253 | 76,294 |
| 2023-12-27 | 9.350 | 9.640 | 9.350 | 9.390 | 9.107 | 150,481 |
| 2023-12-22 | 9.550 | 9.660 | 9.470 | 9.580 | 9.291 | 128,197 |
| 2023-12-21 | 9.695 | 9.715 | 9.580 | 9.590 | 9.301 | 101,387 |
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.