Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.677 | 0 |
| 2024-03-07 | 3.918 | 3.918 | 3.918 | 3.918 | 3.601 | 0 |
| 2024-03-06 | 3.874 | 3.874 | 3.874 | 3.874 | 3.560 | 0 |
| 2024-03-05 | 3.845 | 3.845 | 3.845 | 3.845 | 3.534 | 0 |
| 2024-03-04 | 3.871 | 3.871 | 3.871 | 3.871 | 3.558 | 0 |
| 2024-03-01 | 3.842 | 3.842 | 3.842 | 3.842 | 3.531 | 0 |
| 2024-02-29 | 3.929 | 3.929 | 3.929 | 3.929 | 3.611 | 0 |
| 2024-02-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.520 | 0 |
| 2024-02-27 | 3.803 | 3.803 | 3.803 | 3.803 | 3.495 | 0 |
| 2024-02-26 | 3.824 | 3.825 | 3.824 | 3.825 | 3.515 | 8 |
| 2024-02-23 | 3.806 | 3.806 | 3.806 | 3.806 | 3.498 | 0 |
| 2024-02-22 | 3.842 | 3.859 | 3.842 | 3.859 | 3.547 | 515 |
| 2024-02-21 | 3.811 | 3.811 | 3.811 | 3.811 | 3.503 | 0 |
| 2024-02-20 | 3.730 | 3.730 | 3.730 | 3.730 | 3.428 | 0 |
| 2024-02-19 | 3.705 | 3.705 | 3.705 | 3.705 | 3.405 | 0 |
| 2024-02-16 | 3.698 | 3.698 | 3.698 | 3.698 | 3.399 | 0 |
| 2024-02-15 | 3.672 | 3.672 | 3.638 | 3.666 | 3.369 | 16 |
| 2024-02-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.392 | 0 |
| 2024-02-13 | 3.700 | 3.717 | 3.662 | 3.662 | 3.365 | 2,637 |
| 2024-02-12 | 3.711 | 3.711 | 3.685 | 3.685 | 3.387 | 9 |
| 2024-02-09 | 3.647 | 3.679 | 3.647 | 3.679 | 3.382 | 9 |
| 2024-02-08 | 3.709 | 3.709 | 3.709 | 3.709 | 3.409 | 0 |
| 2024-02-06 | 3.729 | 3.748 | 3.729 | 3.748 | 3.445 | 21 |
| 2024-02-05 | 3.780 | 3.780 | 3.676 | 3.685 | 3.387 | 16 |
| 2024-02-02 | 3.759 | 3.874 | 3.759 | 3.874 | 3.561 | 1,070 |
| 2024-01-30 | 3.583 | 3.583 | 3.583 | 3.583 | 3.293 | 0 |
| 2024-01-29 | 3.648 | 3.648 | 3.582 | 3.582 | 3.292 | 2,621 |
| 2024-01-26 | 3.629 | 3.629 | 3.629 | 3.629 | 3.335 | 0 |
| 2024-01-25 | 3.679 | 3.679 | 3.679 | 3.679 | 3.381 | 0 |
| 2024-01-24 | 3.685 | 3.719 | 3.685 | 3.719 | 3.418 | 2,636 |
| 2024-01-23 | 3.733 | 3.733 | 3.733 | 3.733 | 3.431 | 0 |
| 2024-01-22 | 3.802 | 3.802 | 3.802 | 3.802 | 3.495 | 0 |
| 2024-01-19 | 3.747 | 3.747 | 3.747 | 3.747 | 3.444 | 0 |
| 2024-01-18 | 3.659 | 3.659 | 3.659 | 3.659 | 3.363 | 0 |
| 2024-01-17 | 3.664 | 3.664 | 3.664 | 3.664 | 3.368 | 0 |
| 2024-01-16 | 3.727 | 3.727 | 3.723 | 3.723 | 3.422 | 2,621 |
| 2024-01-15 | 3.823 | 3.823 | 3.785 | 3.786 | 3.479 | 15 |
| 2024-01-12 | 3.816 | 3.816 | 3.816 | 3.816 | 3.507 | 0 |
| 2024-01-11 | 3.874 | 3.874 | 3.874 | 3.874 | 3.560 | 0 |
| 2024-01-10 | 3.857 | 3.857 | 3.846 | 3.847 | 3.536 | 16 |
| 2024-01-09 | 3.908 | 3.908 | 3.908 | 3.908 | 3.592 | 0 |
| 2024-01-08 | 3.908 | 3.922 | 3.908 | 3.910 | 3.594 | 2,642 |
| 2024-01-05 | 3.846 | 3.846 | 3.846 | 3.846 | 3.535 | 0 |
| 2024-01-04 | 3.822 | 3.882 | 3.822 | 3.879 | 3.565 | 242 |
| 2024-01-03 | 3.870 | 3.870 | 3.870 | 3.870 | 3.557 | 0 |
| 2024-01-02 | 3.809 | 3.809 | 3.809 | 3.809 | 3.501 | 0 |
| 2023-12-29 | 3.796 | 3.796 | 3.796 | 3.796 | 3.489 | 0 |
| 2023-12-28 | 3.816 | 3.816 | 3.816 | 3.816 | 3.507 | 0 |
| 2023-12-27 | 3.801 | 3.801 | 3.801 | 3.801 | 3.493 | 0 |
| 2023-12-22 | 3.798 | 3.798 | 3.798 | 3.798 | 3.490 | 0 |
| 2023-12-21 | 3.785 | 3.785 | 3.785 | 3.785 | 3.479 | 0 |
| 2023-12-20 | 3.801 | 3.801 | 3.801 | 3.801 | 3.494 | 0 |
| 2023-12-19 | 3.778 | 3.778 | 3.778 | 3.778 | 3.473 | 0 |
| 2023-12-18 | 3.784 | 3.784 | 3.784 | 3.784 | 3.478 | 0 |
| 2023-12-15 | 3.886 | 3.886 | 3.808 | 3.817 | 3.508 | 9,162 |
| 2023-12-14 | 3.902 | 3.902 | 3.859 | 3.859 | 3.547 | 130 |
| 2023-12-13 | 3.825 | 3.825 | 3.825 | 3.825 | 3.516 | 0 |
| 2023-12-12 | 3.929 | 3.929 | 3.929 | 3.929 | 3.611 | 0 |
| 2023-12-11 | 3.927 | 3.927 | 3.927 | 3.927 | 3.609 | 0 |
| 2023-12-08 | 3.876 | 3.876 | 3.876 | 3.876 | 3.563 | 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.