Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	8.415	8.595	8.230	8.305	8.055	203,827
2023-07-05	8.480	8.540	8.395	8.510	8.254	43,711
2023-07-04	8.260	8.695	8.260	8.540	8.283	102,259
2023-07-03	8.305	8.445	8.270	8.340	8.089	73,834
2023-06-30	8.300	8.390	8.255	8.310	8.060	62,011
2023-06-29	8.260	8.345	8.145	8.195	7.948	65,951
2023-06-28	8.150	8.255	8.085	8.235	7.987	66,628
2023-06-27	8.195	8.200	7.960	8.065	7.822	66,849
2023-06-26	8.150	8.245	8.085	8.180	7.934	30,700
2023-06-23	8.285	8.285	8.105	8.160	7.914	93,392
2023-06-22	8.315	8.330	8.135	8.330	8.079	128,107
2023-06-21	8.430	8.440	8.190	8.240	7.992	114,170
2023-06-20	8.280	8.450	8.215	8.350	8.098	97,327
2023-06-19	8.200	8.325	8.150	8.230	7.982	59,742
2023-06-16	8.200	8.240	8.065	8.130	7.885	317,470
2023-06-15	8.300	8.300	8.055	8.130	7.885	148,519
2023-06-14	7.865	8.845	7.745	8.360	8.108	608,699
2023-06-13	8.080	8.155	7.760	7.980	7.740	332,039
2023-06-12	8.130	8.165	7.980	8.065	7.822	313,905
2023-06-09	8.085	8.150	8.010	8.045	7.803	95,722
2023-06-08	8.340	8.370	8.125	8.125	7.880	87,961
2023-06-07	8.240	8.430	8.225	8.340	8.089	179,019
2023-06-06	8.090	8.365	8.090	8.325	8.074	258,359
2023-06-05	8.295	8.320	8.175	8.210	7.963	119,088
2023-06-02	7.660	8.260	7.660	8.180	7.934	118,837
2023-06-01	7.780	7.855	7.650	7.720	7.487	68,440
2023-05-31	7.950	7.970	7.675	7.690	7.458	79,902
2023-05-30	8.010	8.175	8.000	8.000	7.759	75,852
2023-05-29	8.210	8.300	8.090	8.090	7.846	76,511
2023-05-26	8.000	8.135	7.975	8.090	7.846	145,320
2023-05-25	8.015	8.145	7.950	7.950	7.710	190,522
2023-05-24	8.130	8.135	7.940	8.050	7.807	137,971
2023-05-23	8.280	8.325	8.180	8.230	7.982	152,845
2023-05-22	8.190	8.350	8.130	8.285	8.035	155,724
2023-05-19	7.930	8.215	7.930	8.195	7.948	316,965
2023-05-18	7.820	7.940	7.820	7.880	7.643	168,409
2023-05-17	7.965	7.965	7.710	7.815	7.580	297,497
2023-05-16	8.030	8.260	7.865	7.970	7.730	308,077
2023-05-15	7.945	8.075	7.925	8.010	7.769	163,379
2023-05-12	7.875	7.960	7.730	7.925	7.686	155,845
2023-05-11	7.675	7.895	7.625	7.810	7.575	633,505
2023-05-10	7.675	7.675	7.305	7.570	7.342	408,751
2023-05-09	6.700	7.540	6.700	7.505	7.279	873,425
2023-05-08	6.750	6.845	6.690	6.800	6.595	156,480
2023-05-05	6.570	6.805	6.570	6.750	6.547	412,992
2023-05-04	6.400	6.540	6.345	6.460	6.265	184,230
2023-05-03	6.600	6.600	6.400	6.475	6.280	291,763
2023-05-02	6.820	6.820	6.575	6.610	6.411	189,237
2023-04-28	6.685	6.730	6.560	6.690	6.488	116,829
2023-04-27	6.490	6.540	6.445	6.515	6.319	72,983
2023-04-26	6.480	6.570	6.440	6.485	6.290	141,294
2023-04-25	6.670	6.670	6.500	6.530	6.333	194,069
2023-04-24	6.760	6.800	6.645	6.740	6.537	129,011
2023-04-21	6.660	6.790	6.620	6.730	6.527	119,011
2023-04-20	6.760	6.815	6.585	6.710	6.508	656,288
2023-04-19	6.715	6.810	6.515	6.685	6.484	755,468
2023-04-18	6.885	6.885	6.705	6.715	6.513	96,159
2023-04-17	6.800	6.915	6.730	6.890	6.682	193,970
2023-04-14	6.910	6.910	6.735	6.780	6.576	145,529
2023-04-13	6.770	6.830	6.695	6.790	6.585	190,297

← NewerPage 15 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.