Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.512 | 4.512 | 4.484 | 4.484 | 4.204 | 0 |
| 2024-08-29 | 4.478 | 4.529 | 4.478 | 4.529 | 4.247 | 0 |
| 2024-08-28 | 4.459 | 4.470 | 4.452 | 4.470 | 4.191 | 0 |
| 2024-08-27 | 4.371 | 4.463 | 4.371 | 4.442 | 4.165 | 0 |
| 2024-08-26 | 4.346 | 4.346 | 4.313 | 4.336 | 4.065 | 2,363 |
| 2024-08-23 | 4.356 | 4.356 | 4.307 | 4.307 | 4.039 | 0 |
| 2024-08-22 | 4.251 | 4.270 | 4.251 | 4.262 | 3.996 | 0 |
| 2024-08-21 | 4.235 | 4.261 | 4.222 | 4.261 | 3.995 | 0 |
| 2024-08-20 | 4.285 | 4.285 | 4.229 | 4.229 | 3.965 | 0 |
| 2024-08-19 | 4.242 | 4.274 | 4.242 | 4.274 | 4.008 | 0 |
| 2024-08-16 | 4.237 | 4.237 | 4.218 | 4.218 | 3.955 | 0 |
| 2024-08-15 | 4.121 | 4.208 | 4.109 | 4.208 | 3.945 | 0 |
| 2024-08-14 | 4.138 | 4.138 | 4.108 | 4.122 | 3.865 | 0 |
| 2024-08-13 | 4.111 | 4.111 | 4.091 | 4.092 | 3.837 | 0 |
| 2024-08-12 | 4.122 | 4.122 | 4.098 | 4.104 | 3.848 | 0 |
| 2024-08-09 | 4.082 | 4.127 | 4.062 | 4.062 | 3.808 | 0 |
| 2024-08-08 | 4.064 | 4.096 | 4.047 | 4.096 | 3.840 | 0 |
| 2024-08-07 | 4.000 | 4.105 | 4.000 | 4.105 | 3.849 | 2,470 |
| 2024-08-06 | 4.022 | 4.022 | 3.926 | 3.926 | 3.681 | 0 |
| 2024-08-05 | 3.929 | 4.083 | 3.929 | 4.083 | 3.829 | 4,674 |
| 2024-08-02 | 4.217 | 4.217 | 4.092 | 4.092 | 3.837 | 2,320 |
| 2024-08-01 | 4.421 | 4.421 | 4.328 | 4.353 | 4.082 | 0 |
| 2024-07-31 | 4.512 | 4.512 | 4.441 | 4.441 | 4.164 | 4,640 |
| 2024-07-30 | 4.469 | 4.497 | 4.459 | 4.497 | 4.216 | 0 |
| 2024-07-29 | 4.605 | 4.605 | 4.508 | 4.508 | 4.227 | 1,277 |
| 2024-07-26 | 4.546 | 4.546 | 4.511 | 4.511 | 4.229 | 0 |
| 2024-07-25 | 4.639 | 4.639 | 4.492 | 4.557 | 4.273 | 0 |
| 2024-07-24 | 4.637 | 4.691 | 4.636 | 4.691 | 4.398 | 0 |
| 2024-07-23 | 4.599 | 4.599 | 4.536 | 4.542 | 4.258 | 0 |
| 2024-07-22 | 4.465 | 4.541 | 4.465 | 4.541 | 4.258 | 0 |
| 2024-07-19 | 4.461 | 4.461 | 4.429 | 4.437 | 4.160 | 2,073 |
| 2024-07-18 | 4.497 | 4.519 | 4.497 | 4.508 | 4.227 | 0 |
| 2024-07-17 | 4.429 | 4.468 | 4.429 | 4.468 | 4.189 | 0 |
| 2024-07-16 | 4.443 | 4.443 | 4.424 | 4.424 | 4.148 | 0 |
| 2024-07-15 | 4.471 | 4.481 | 4.462 | 4.481 | 4.201 | 0 |
| 2024-07-12 | 4.484 | 4.497 | 4.481 | 4.481 | 4.202 | 0 |
| 2024-07-11 | 4.464 | 4.497 | 4.464 | 4.486 | 4.206 | 2,000 |
| 2024-07-10 | 4.400 | 4.474 | 4.400 | 4.474 | 4.195 | 0 |
| 2024-07-09 | 4.442 | 4.442 | 4.379 | 4.379 | 4.106 | 0 |
| 2024-07-08 | 4.438 | 4.508 | 4.438 | 4.491 | 4.211 | 0 |
| 2024-07-05 | 4.513 | 4.513 | 4.426 | 4.426 | 4.150 | 0 |
| 2024-07-04 | 4.453 | 4.453 | 4.453 | 4.453 | 4.175 | 0 |
| 2024-07-03 | 4.354 | 4.354 | 4.354 | 4.354 | 4.082 | 0 |
| 2024-07-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.163 | 0 |
| 2024-07-01 | 4.464 | 4.464 | 4.464 | 4.464 | 4.186 | 0 |
| 2024-06-28 | 4.359 | 4.359 | 4.359 | 4.359 | 4.087 | 0 |
| 2024-06-27 | 4.311 | 4.311 | 4.311 | 4.311 | 4.042 | 0 |
| 2024-06-26 | 4.398 | 4.398 | 4.398 | 4.398 | 4.124 | 0 |
| 2024-06-25 | 4.421 | 4.421 | 4.421 | 4.421 | 4.145 | 0 |
| 2024-06-24 | 4.365 | 4.365 | 4.365 | 4.365 | 4.093 | 0 |
| 2024-06-21 | 4.494 | 4.494 | 4.494 | 4.494 | 4.214 | 0 |
| 2024-06-20 | 4.434 | 4.434 | 4.434 | 4.434 | 4.158 | 0 |
| 2024-06-19 | 4.438 | 4.438 | 4.438 | 4.438 | 4.161 | 0 |
| 2024-06-18 | 4.462 | 4.462 | 4.458 | 4.458 | 4.180 | 550 |
| 2024-06-17 | 4.412 | 4.412 | 4.412 | 4.412 | 4.137 | 0 |
| 2024-06-13 | 4.588 | 4.588 | 4.588 | 4.588 | 4.302 | 0 |
| 2024-06-12 | 4.643 | 4.643 | 4.643 | 4.643 | 4.353 | 0 |
| 2024-06-11 | 4.728 | 4.728 | 4.728 | 4.728 | 4.433 | 0 |
| 2024-06-10 | 4.701 | 4.701 | 4.701 | 4.701 | 4.408 | 0 |
| 2024-06-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.463 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1250 EUR |
| 2025-10-30 | 0.1150 EUR |
| 2025-04-29 | 0.1100 EUR |
| 2024-10-30 | 0.1000 EUR |
| 2024-04-29 | 0.0950 EUR |
| 2023-10-31 | 0.0810 EUR |
| 2023-04-27 | 0.0595 EUR |
| 2022-10-31 | 0.0583 EUR |
| 2022-04-28 | 0.0515 EUR |
| 2021-10-29 | 0.0485 EUR |
| 2021-04-30 | 0.0275 EUR |
| 2020-04-30 | 0.1044 EUR |
| 2019-10-30 | 0.1000 EUR |
| 2019-04-29 | 0.0650 EUR |
| 2019-01-30 | 0.0650 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.