Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	9.695	9.715	9.580	9.590	9.301	101,387
2023-12-20	9.655	9.930	9.655	9.820	9.524	123,092
2023-12-19	9.555	9.700	9.470	9.670	9.379	233,127
2023-12-18	9.560	9.570	9.395	9.430	9.146	43,725
2023-12-15	9.770	9.875	9.500	9.515	9.228	228,835
2023-12-14	9.500	9.900	9.500	9.755	9.461	93,243
2023-12-13	9.365	9.690	9.365	9.415	9.131	124,879
2023-12-12	9.580	9.720	9.440	9.440	9.156	82,179
2023-12-11	9.685	9.765	9.630	9.630	9.340	85,355
2023-12-08	9.505	9.720	9.505	9.685	9.393	53,552
2023-12-07	9.380	9.560	9.305	9.420	9.136	157,428
2023-12-06	9.005	9.535	9.005	9.470	9.185	277,396
2023-12-05	8.970	9.135	8.930	9.110	8.836	87,228
2023-12-04	8.820	9.095	8.820	9.080	8.806	102,397
2023-12-01	8.850	9.060	8.850	8.930	8.661	58,716
2023-11-30	8.715	9.040	8.710	8.955	8.685	186,670
2023-11-29	8.930	9.000	8.745	8.745	8.482	73,739
2023-11-28	9.060	9.300	8.870	8.900	8.632	219,207
2023-11-27	8.950	9.215	8.950	9.050	8.777	169,367
2023-11-24	8.950	9.140	8.910	9.035	8.763	159,520
2023-11-23	8.840	8.950	8.720	8.945	8.675	78,411
2023-11-22	8.770	8.935	8.770	8.820	8.554	193,838
2023-11-21	8.825	8.875	8.730	8.770	8.506	110,281
2023-11-20	8.735	8.800	8.660	8.785	8.520	41,901
2023-11-17	8.860	8.920	8.730	8.740	8.477	180,734
2023-11-16	8.760	8.875	8.710	8.765	8.501	190,257
2023-11-15	8.480	8.925	8.480	8.855	8.588	249,838
2023-11-14	8.205	8.645	8.205	8.590	8.331	150,189
2023-11-13	8.290	8.325	8.210	8.280	8.031	26,402
2023-11-10	8.395	8.435	8.190	8.270	8.021	120,950
2023-11-09	8.430	8.585	8.430	8.480	8.225	59,708
2023-11-08	8.450	8.685	8.445	8.500	8.244	153,099
2023-11-07	8.360	8.535	8.345	8.470	8.215	77,177
2023-11-06	8.520	8.605	8.365	8.450	8.195	101,533
2023-11-03	8.270	8.800	8.270	8.495	8.239	165,996
2023-11-02	7.600	8.495	7.600	8.450	8.195	265,290
2023-11-01	7.615	7.630	7.480	7.585	7.356	49,198
2023-10-31	7.460	7.595	7.460	7.550	7.323	146,410
2023-10-30	7.400	7.430	7.275	7.380	7.158	118,872
2023-10-27	7.205	7.450	7.205	7.295	7.075	166,304
2023-10-26	7.280	7.390	7.100	7.265	7.046	170,522
2023-10-25	7.470	7.555	7.090	7.155	6.939	150,710
2023-10-24	7.305	7.580	7.305	7.520	7.293	129,081
2023-10-23	7.490	7.550	7.250	7.370	7.148	217,944
2023-10-20	7.650	7.650	7.400	7.435	7.211	364,358
2023-10-19	8.100	8.100	7.695	7.730	7.497	183,336
2023-10-18	8.070	8.160	8.035	8.085	7.841	71,109
2023-10-17	8.110	8.280	8.110	8.200	7.953	46,084
2023-10-16	8.260	8.260	8.125	8.225	7.977	84,059
2023-10-13	8.175	8.300	8.130	8.255	8.006	56,361
2023-10-12	8.405	8.410	8.210	8.230	7.982	47,516
2023-10-11	8.250	8.440	8.250	8.290	8.040	59,870
2023-10-10	8.185	8.370	8.080	8.355	8.103	49,119
2023-10-09	8.100	8.295	7.965	8.025	7.783	93,966
2023-10-06	8.185	8.315	8.140	8.235	7.987	44,505
2023-10-05	8.495	8.495	8.165	8.170	7.924	93,509
2023-10-04	8.060	8.270	8.030	8.100	7.856	90,136
2023-10-03	8.510	8.650	8.225	8.245	7.997	58,895
2023-10-02	8.600	8.750	8.550	8.600	8.341	35,069
2023-09-29	8.705	8.835	8.650	8.655	8.394	31,996

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.