Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.390 | 7.390 | 6.410 | 6.430 | 6.236 | 893,655 |
| 2024-11-27 | 8.205 | 8.205 | 6.665 | 7.490 | 7.264 | 2,294,994 |
| 2024-11-26 | 8.200 | 8.265 | 8.050 | 8.235 | 7.987 | 134,731 |
| 2024-11-25 | 8.240 | 8.325 | 8.165 | 8.310 | 8.060 | 104,682 |
| 2024-11-22 | 7.990 | 8.240 | 7.970 | 8.240 | 7.992 | 215,397 |
| 2024-11-21 | 7.940 | 8.100 | 7.845 | 7.925 | 7.686 | 99,618 |
| 2024-11-20 | 8.300 | 8.300 | 7.970 | 8.100 | 7.856 | 148,740 |
| 2024-11-19 | 8.780 | 8.960 | 7.785 | 8.015 | 7.774 | 1,293,750 |
| 2024-11-18 | 9.210 | 9.210 | 8.700 | 8.935 | 8.666 | 478,441 |
| 2024-11-15 | 9.200 | 9.310 | 9.045 | 9.165 | 8.889 | 286,575 |
| 2024-11-14 | 9.100 | 9.375 | 8.970 | 9.210 | 8.933 | 629,007 |
| 2024-11-13 | 8.725 | 8.805 | 8.565 | 8.790 | 8.525 | 118,514 |
| 2024-11-12 | 8.990 | 8.990 | 8.560 | 8.570 | 8.312 | 112,523 |
| 2024-11-11 | 9.230 | 9.235 | 8.795 | 8.810 | 8.545 | 301,474 |
| 2024-11-08 | 8.700 | 9.470 | 8.525 | 8.970 | 8.700 | 960,208 |
| 2024-11-07 | 8.455 | 8.680 | 8.375 | 8.490 | 8.234 | 300,112 |
| 2024-11-06 | 8.285 | 8.430 | 8.150 | 8.400 | 8.147 | 250,275 |
| 2024-11-05 | 8.200 | 8.280 | 8.000 | 8.055 | 7.812 | 169,042 |
| 2024-11-04 | 8.140 | 8.335 | 8.140 | 8.170 | 7.924 | 94,328 |
| 2024-11-01 | 7.875 | 8.145 | 7.875 | 8.140 | 7.895 | 199,882 |
| 2024-10-31 | 8.030 | 8.030 | 7.855 | 7.995 | 7.754 | 97,158 |
| 2024-10-30 | 7.705 | 8.030 | 7.705 | 7.950 | 7.710 | 286,245 |
| 2024-10-29 | 7.900 | 8.300 | 7.655 | 7.815 | 7.580 | 831,892 |
| 2024-10-28 | 7.900 | 8.040 | 7.670 | 7.860 | 7.623 | 207,538 |
| 2024-10-25 | 8.090 | 8.155 | 8.000 | 8.130 | 7.885 | 93,186 |
| 2024-10-24 | 8.130 | 8.180 | 8.005 | 8.030 | 7.788 | 65,167 |
| 2024-10-23 | 8.125 | 8.180 | 8.010 | 8.065 | 7.822 | 114,313 |
| 2024-10-22 | 8.000 | 8.130 | 7.810 | 8.125 | 7.880 | 84,804 |
| 2024-10-21 | 7.950 | 8.120 | 7.865 | 7.915 | 7.677 | 97,234 |
| 2024-10-18 | 7.850 | 7.915 | 7.775 | 7.900 | 7.662 | 49,878 |
| 2024-10-17 | 7.700 | 7.885 | 7.700 | 7.840 | 7.604 | 78,422 |
| 2024-10-16 | 7.730 | 7.870 | 7.675 | 7.785 | 7.550 | 70,037 |
| 2024-10-15 | 7.920 | 7.920 | 7.750 | 7.830 | 7.594 | 127,664 |
| 2024-10-14 | 7.860 | 7.860 | 7.625 | 7.765 | 7.531 | 163,593 |
| 2024-10-11 | 8.000 | 8.000 | 7.715 | 7.765 | 7.531 | 149,516 |
| 2024-10-10 | 8.020 | 8.025 | 7.820 | 7.880 | 7.643 | 91,015 |
| 2024-10-09 | 8.000 | 8.015 | 7.920 | 8.000 | 7.759 | 72,421 |
| 2024-10-08 | 8.040 | 8.095 | 7.950 | 8.045 | 7.803 | 76,695 |
| 2024-10-07 | 8.100 | 8.295 | 8.000 | 8.020 | 7.778 | 168,990 |
| 2024-10-04 | 8.160 | 8.190 | 7.990 | 8.140 | 7.895 | 147,514 |
| 2024-10-03 | 7.900 | 8.170 | 7.900 | 8.040 | 7.798 | 540,132 |
| 2024-10-02 | 7.930 | 8.065 | 7.870 | 8.025 | 7.783 | 80,317 |
| 2024-10-01 | 8.220 | 8.220 | 7.915 | 7.930 | 7.691 | 63,434 |
| 2024-09-30 | 8.010 | 8.250 | 7.950 | 8.075 | 7.832 | 153,693 |
| 2024-09-27 | 8.080 | 8.310 | 7.875 | 8.145 | 7.900 | 168,472 |
| 2024-09-26 | 7.770 | 8.120 | 7.720 | 7.915 | 7.677 | 208,177 |
| 2024-09-25 | 7.725 | 7.905 | 7.705 | 7.720 | 7.487 | 128,214 |
| 2024-09-24 | 7.900 | 7.930 | 7.750 | 7.875 | 7.638 | 87,860 |
| 2024-09-23 | 8.000 | 8.085 | 7.825 | 7.860 | 7.623 | 157,697 |
| 2024-09-20 | 8.190 | 8.230 | 8.030 | 8.135 | 7.890 | 319,804 |
| 2024-09-19 | 8.130 | 8.235 | 8.000 | 8.100 | 7.856 | 219,118 |
| 2024-09-18 | 8.285 | 8.285 | 8.025 | 8.035 | 7.793 | 127,148 |
| 2024-09-17 | 8.260 | 8.410 | 8.205 | 8.275 | 8.026 | 207,993 |
| 2024-09-16 | 8.385 | 8.400 | 8.190 | 8.260 | 8.011 | 179,642 |
| 2024-09-13 | 8.120 | 8.385 | 8.120 | 8.330 | 8.079 | 124,781 |
| 2024-09-12 | 8.120 | 8.355 | 8.060 | 8.320 | 8.069 | 285,089 |
| 2024-09-11 | 7.560 | 8.175 | 7.560 | 8.140 | 7.895 | 208,438 |
| 2024-09-10 | 7.520 | 7.785 | 7.520 | 7.565 | 7.337 | 113,249 |
| 2024-09-09 | 7.690 | 7.785 | 7.465 | 7.750 | 7.517 | 144,867 |
| 2024-09-06 | 7.900 | 7.950 | 7.710 | 7.740 | 7.507 | 195,643 |
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.