Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	4.679	4.679	4.679	4.679	4.387	0
2024-06-05	4.737	4.737	4.737	4.737	4.441	0
2024-06-04	4.856	4.856	4.856	4.856	4.553	0
2024-06-03	4.859	4.859	4.859	4.859	4.556	0
2024-05-31	4.813	4.813	4.813	4.813	4.513	0
2024-05-30	4.691	4.691	4.691	4.691	4.398	0
2024-05-29	4.750	4.750	4.750	4.750	4.453	0
2024-05-28	4.778	4.778	4.778	4.778	4.480	0
2024-05-27	4.766	4.766	4.766	4.766	4.468	0
2024-05-24	4.717	4.717	4.717	4.717	4.423	0
2024-05-23	4.816	4.816	4.816	4.816	4.515	0
2024-05-22	4.853	4.853	4.853	4.853	4.551	0
2024-05-21	4.853	4.853	4.848	4.848	4.545	242
2024-05-20	4.875	4.881	4.875	4.881	4.576	14
2024-05-17	4.799	4.799	4.799	4.799	4.500	0
2024-05-16	4.822	4.822	4.802	4.802	4.503	35
2024-05-15	4.785	4.785	4.785	4.785	4.486	0
2024-05-14	4.742	4.742	4.742	4.742	4.446	0
2024-05-13	4.735	4.735	4.735	4.735	4.439	0
2024-05-10	4.763	4.763	4.725	4.730	4.435	528
2024-05-09	4.786	4.786	4.766	4.766	4.469	762
2024-05-08	4.756	4.756	4.756	4.756	4.460	0
2024-05-07	4.612	4.612	4.612	4.612	4.325	0
2024-05-06	4.545	4.545	4.545	4.545	4.262	0
2024-05-03	4.582	4.582	4.532	4.534	4.251	8,320
2024-05-02	4.599	4.599	4.557	4.565	4.280	6,208
2024-04-30	4.656	4.656	4.625	4.637	4.348	4,147
2024-04-26	4.809	4.809	4.809	4.809	4.420	0
2024-04-25	4.808	4.808	4.808	4.808	4.419	0
2024-04-24	4.767	4.770	4.767	4.770	4.384	1,075
2024-04-23	4.705	4.705	4.705	4.705	4.324	0
2024-04-22	4.580	4.580	4.580	4.580	4.210	0
2024-04-19	4.530	4.530	4.530	4.530	4.164	0
2024-04-18	4.468	4.468	4.468	4.468	4.107	0
2024-04-17	4.394	4.394	4.394	4.394	4.039	0
2024-04-16	4.400	4.400	4.400	4.400	4.044	0
2024-04-15	4.452	4.456	4.452	4.456	4.096	549
2024-04-12	4.514	4.514	4.475	4.475	4.113	2,000
2024-04-11	4.570	4.570	4.570	4.570	4.200	0
2024-04-10	4.581	4.581	4.581	4.581	4.211	0
2024-04-09	4.628	4.628	4.628	4.628	4.254	0
2024-04-08	4.602	4.602	4.602	4.602	4.229	0
2024-04-05	4.573	4.605	4.573	4.605	4.232	940
2024-04-04	4.600	4.705	4.600	4.705	4.325	1,043
2024-04-03	4.543	4.543	4.543	4.543	4.175	0
2024-04-02	4.504	4.504	4.504	4.504	4.140	0
2024-03-28	4.527	4.558	4.527	4.558	4.189	60
2024-03-27	4.530	4.530	4.530	4.530	4.163	0
2024-03-26	4.458	4.458	4.458	4.458	4.097	0
2024-03-25	4.369	4.369	4.369	4.369	4.016	0
2024-03-22	4.288	4.288	4.288	4.288	3.941	0
2024-03-21	4.179	4.179	4.179	4.179	3.841	0
2024-03-20	4.195	4.195	4.195	4.195	3.856	0
2024-03-19	4.158	4.158	4.158	4.158	3.821	0
2024-03-18	4.106	4.106	4.106	4.106	3.774	0
2024-03-15	4.048	4.048	4.048	4.048	3.721	0
2024-03-14	4.079	4.079	4.079	4.079	3.749	0
2024-03-13	4.056	4.056	4.056	4.056	3.728	0
2024-03-12	4.008	4.013	4.008	4.013	3.689	2,621
2024-03-11	3.953	3.953	3.953	3.953	3.633	0

← NewerPage 11 of 21 · 1,226 trading daysOlder →

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.