Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 3.939 | 3.939 | 3.844 | 3.844 | 3.533 | 5,682 |
| 2023-12-06 | 3.924 | 3.924 | 3.924 | 3.924 | 3.607 | 0 |
| 2023-12-05 | 3.864 | 3.913 | 3.864 | 3.913 | 3.597 | 2,000 |
| 2023-12-04 | 3.828 | 3.828 | 3.828 | 3.828 | 3.519 | 0 |
| 2023-12-01 | 3.827 | 3.827 | 3.827 | 3.827 | 3.518 | 0 |
| 2023-11-30 | 3.817 | 3.817 | 3.817 | 3.817 | 3.508 | 0 |
| 2023-11-29 | 3.777 | 3.777 | 3.777 | 3.777 | 3.472 | 0 |
| 2023-11-28 | 3.733 | 3.733 | 3.733 | 3.733 | 3.431 | 0 |
| 2023-11-27 | 3.752 | 3.752 | 3.752 | 3.752 | 3.449 | 0 |
| 2023-11-24 | 3.764 | 3.764 | 3.764 | 3.764 | 3.459 | 0 |
| 2023-11-23 | 3.737 | 3.737 | 3.737 | 3.737 | 3.435 | 0 |
| 2023-11-22 | 3.739 | 3.739 | 3.730 | 3.731 | 3.429 | 42 |
| 2023-11-21 | 3.716 | 3.720 | 3.707 | 3.720 | 3.419 | 46 |
| 2023-11-20 | 3.743 | 3.743 | 3.743 | 3.743 | 3.440 | 0 |
| 2023-11-17 | 3.708 | 3.718 | 3.708 | 3.718 | 3.417 | 5,730 |
| 2023-11-16 | 3.689 | 3.700 | 3.689 | 3.700 | 3.401 | 2,608 |
| 2023-11-15 | 3.687 | 3.687 | 3.687 | 3.687 | 3.389 | 0 |
| 2023-11-14 | 3.650 | 3.658 | 3.650 | 3.658 | 3.362 | 2,871 |
| 2023-11-13 | 3.629 | 3.629 | 3.629 | 3.629 | 3.335 | 0 |
| 2023-11-10 | 3.604 | 3.604 | 3.604 | 3.604 | 3.312 | 0 |
| 2023-11-09 | 3.559 | 3.559 | 3.559 | 3.559 | 3.271 | 0 |
| 2023-11-08 | 3.501 | 3.501 | 3.501 | 3.501 | 3.218 | 0 |
| 2023-11-07 | 3.530 | 3.530 | 3.504 | 3.504 | 3.221 | 20 |
| 2023-11-06 | 3.582 | 3.582 | 3.582 | 3.582 | 3.292 | 0 |
| 2023-11-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.300 | 0 |
| 2023-11-02 | 3.504 | 3.585 | 3.504 | 3.574 | 3.285 | 8,523 |
| 2023-11-01 | 3.489 | 3.492 | 3.489 | 3.492 | 3.209 | 2,841 |
| 2023-10-25 | 3.378 | 3.378 | 3.378 | 3.378 | 3.033 | 0 |
| 2023-10-24 | 3.436 | 3.436 | 3.369 | 3.369 | 3.025 | 4,443 |
| 2023-10-23 | 3.456 | 3.456 | 3.407 | 3.407 | 3.059 | 481 |
| 2023-10-20 | 3.487 | 3.487 | 3.461 | 3.461 | 3.107 | 5,258 |
| 2023-10-19 | 3.524 | 3.524 | 3.524 | 3.524 | 3.164 | 0 |
| 2023-10-18 | 3.547 | 3.547 | 3.547 | 3.547 | 3.184 | 0 |
| 2023-10-16 | 3.553 | 3.553 | 3.553 | 3.553 | 3.190 | 0 |
| 2023-10-13 | 3.585 | 3.585 | 3.585 | 3.585 | 3.219 | 0 |
| 2023-10-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.268 | 0 |
| 2023-10-11 | 3.604 | 3.604 | 3.604 | 3.604 | 3.235 | 0 |
| 2023-10-10 | 3.563 | 3.563 | 3.563 | 3.563 | 3.199 | 0 |
| 2023-10-09 | 3.580 | 3.580 | 3.552 | 3.552 | 3.189 | 5,682 |
| 2023-10-06 | 3.581 | 3.614 | 3.581 | 3.614 | 3.245 | 2,841 |
| 2023-10-05 | 3.563 | 3.563 | 3.555 | 3.555 | 3.192 | 7,682 |
| 2023-10-04 | 3.542 | 3.542 | 3.542 | 3.542 | 3.180 | 0 |
| 2023-10-03 | 3.592 | 3.592 | 3.592 | 3.592 | 3.225 | 0 |
| 2023-10-02 | 3.652 | 3.652 | 3.652 | 3.652 | 3.278 | 0 |
| 2023-09-28 | 3.521 | 3.521 | 3.521 | 3.521 | 3.161 | 0 |
| 2023-09-27 | 3.448 | 3.448 | 3.448 | 3.448 | 3.095 | 0 |
| 2023-09-26 | 3.452 | 3.452 | 3.452 | 3.452 | 3.099 | 0 |
| 2023-09-25 | 3.462 | 3.462 | 3.449 | 3.449 | 3.097 | 3,005 |
| 2023-09-21 | 3.505 | 3.505 | 3.505 | 3.505 | 3.146 | 0 |
| 2023-09-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.142 | 0 |
| 2023-09-19 | 3.441 | 3.441 | 3.441 | 3.441 | 3.089 | 0 |
| 2023-09-18 | 3.484 | 3.484 | 3.484 | 3.484 | 3.128 | 0 |
| 2023-09-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.196 | 0 |
| 2023-09-14 | 3.459 | 3.459 | 3.459 | 3.459 | 3.106 | 0 |
| 2023-09-13 | 3.446 | 3.446 | 3.446 | 3.446 | 3.094 | 0 |
| 2023-09-12 | 3.458 | 3.458 | 3.435 | 3.435 | 3.084 | 1,000 |
| 2023-09-11 | 3.455 | 3.455 | 3.455 | 3.455 | 3.102 | 0 |
| 2023-09-08 | 3.386 | 3.386 | 3.386 | 3.386 | 3.040 | 0 |
| 2023-09-07 | 3.404 | 3.404 | 3.404 | 3.404 | 3.056 | 0 |
| 2023-09-06 | 3.449 | 3.449 | 3.449 | 3.449 | 3.097 | 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.