Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	8.730	8.730	8.575	8.605	8.346	42,850
2023-09-27	8.775	8.805	8.560	8.640	8.380	78,742
2023-09-26	8.650	8.720	8.550	8.670	8.409	57,969
2023-09-25	8.690	8.835	8.585	8.650	8.389	134,574
2023-09-22	8.620	8.840	8.620	8.775	8.511	80,336
2023-09-21	9.085	9.085	8.740	8.775	8.511	104,512
2023-09-20	9.050	9.195	9.040	9.100	8.826	91,876
2023-09-19	9.120	9.200	9.090	9.135	8.860	58,767
2023-09-18	9.170	9.170	9.025	9.110	8.836	91,783
2023-09-15	9.260	9.300	9.135	9.135	8.860	210,001
2023-09-14	8.980	9.250	8.955	9.200	8.923	123,774
2023-09-13	8.900	8.985	8.755	8.980	8.709	125,334
2023-09-12	8.645	9.030	8.645	9.000	8.729	121,171
2023-09-11	8.400	8.555	8.400	8.550	8.292	53,803
2023-09-08	8.395	8.405	8.260	8.315	8.064	70,031
2023-09-07	8.595	8.595	8.365	8.380	8.128	77,812
2023-09-06	8.600	8.755	8.570	8.600	8.341	104,663
2023-09-05	8.765	8.840	8.650	8.700	8.438	204,928
2023-09-04	8.765	8.900	8.745	8.760	8.496	47,765
2023-09-01	8.650	8.895	8.650	8.780	8.515	145,720
2023-08-31	8.620	8.820	8.620	8.755	8.491	45,616
2023-08-30	8.850	8.900	8.620	8.675	8.414	93,309
2023-08-29	9.200	9.200	8.860	8.905	8.637	88,080
2023-08-28	9.080	9.095	9.025	9.025	8.753	16,167
2023-08-25	9.000	9.030	8.860	8.990	8.719	106,127
2023-08-24	9.140	9.195	9.015	9.040	8.768	36,483
2023-08-23	9.160	9.190	9.080	9.140	8.865	64,791
2023-08-22	9.300	9.340	9.215	9.240	8.962	145,577
2023-08-21	9.165	9.375	9.165	9.295	9.015	55,863
2023-08-18	9.320	9.450	9.140	9.180	8.903	72,863
2023-08-17	9.330	9.585	9.310	9.380	9.097	57,593
2023-08-16	9.520	9.520	9.340	9.360	9.078	55,840
2023-08-15	9.315	9.525	9.200	9.460	9.175	52,830
2023-08-14	9.205	9.330	9.205	9.305	9.025	47,263
2023-08-11	9.300	9.320	9.195	9.240	8.962	48,891
2023-08-10	9.320	9.505	9.305	9.305	9.025	105,893
2023-08-09	9.385	9.480	9.300	9.345	9.063	52,613
2023-08-08	9.190	9.500	9.130	9.380	9.097	158,796
2023-08-07	9.475	9.480	9.200	9.295	9.015	67,475
2023-08-04	9.285	9.450	9.145	9.450	9.165	260,706
2023-08-03	9.025	9.245	9.025	9.130	8.855	260,044
2023-08-02	9.200	9.220	9.000	9.100	8.826	217,024
2023-08-01	9.600	9.750	9.365	9.420	9.136	395,582
2023-07-31	9.450	9.450	9.145	9.320	9.039	218,752
2023-07-28	8.980	9.120	8.910	9.105	8.831	170,575
2023-07-27	9.190	9.240	8.960	8.980	8.709	107,115
2023-07-26	8.950	9.190	8.950	9.155	8.879	146,265
2023-07-25	9.090	9.120	8.910	9.015	8.743	86,056
2023-07-24	9.255	9.305	9.130	9.190	8.913	78,394
2023-07-21	9.325	9.390	9.085	9.260	8.981	155,893
2023-07-20	9.210	9.380	9.040	9.320	9.039	121,644
2023-07-19	9.060	9.300	9.030	9.285	9.005	142,713
2023-07-18	8.640	9.040	8.635	8.980	8.709	277,877
2023-07-17	8.460	8.735	8.230	8.730	8.467	321,406
2023-07-14	8.560	8.620	8.490	8.500	8.244	524,839
2023-07-13	8.505	8.640	8.505	8.625	8.365	82,763
2023-07-12	8.500	8.670	8.390	8.560	8.302	170,920
2023-07-11	8.385	8.540	8.385	8.520	8.263	162,932
2023-07-10	8.285	8.425	8.275	8.330	8.079	204,348
2023-07-07	8.220	8.530	8.210	8.500	8.244	162,678

← NewerPage 14 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.