Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	3.507	3.507	3.507	3.507	3.148	0
2023-09-04	3.544	3.544	3.544	3.544	3.182	0
2023-09-01	3.596	3.596	3.596	3.596	3.229	0
2023-08-31	3.634	3.634	3.634	3.634	3.263	0
2023-08-30	3.649	3.649	3.649	3.649	3.276	0
2023-08-29	3.623	3.645	3.623	3.645	3.273	2,000
2023-08-28	3.559	3.631	3.559	3.631	3.260	6,010
2023-08-25	3.556	3.556	3.556	3.556	3.193	0
2023-08-24	3.569	3.569	3.569	3.569	3.204	0
2023-08-23	3.580	3.580	3.580	3.580	3.214	0
2023-08-22	3.586	3.586	3.586	3.586	3.219	0
2023-08-21	3.557	3.557	3.557	3.557	3.194	0
2023-08-18	3.538	3.538	3.522	3.522	3.162	499
2023-08-17	3.571	3.571	3.571	3.571	3.206	0
2023-08-16	3.550	3.550	3.550	3.550	3.187	0
2023-08-15	3.612	3.612	3.612	3.612	3.243	0
2023-08-14	3.599	3.600	3.599	3.600	3.232	300
2023-08-11	3.650	3.650	3.650	3.650	3.277	0
2023-08-10	3.584	3.584	3.584	3.584	3.218	0
2023-08-09	3.582	3.582	3.582	3.582	3.216	0
2023-08-08	3.553	3.553	3.553	3.553	3.190	0
2023-08-07	3.598	3.598	3.598	3.598	3.230	0
2023-08-04	3.621	3.621	3.621	3.621	3.251	0
2023-07-31	3.691	3.691	3.691	3.691	3.313	0
2023-07-28	3.726	3.726	3.726	3.726	3.345	0
2023-07-27	3.676	3.676	3.676	3.676	3.300	0
2023-07-26	3.542	3.656	3.542	3.656	3.282	5,753
2023-07-25	3.549	3.549	3.524	3.524	3.164	20
2023-07-24	3.469	3.472	3.454	3.472	3.117	2,027
2023-07-21	3.539	3.548	3.539	3.548	3.185	0
2023-07-20	3.509	3.509	3.509	3.509	3.150	0
2023-07-19	3.541	3.541	3.541	3.541	3.179	0
2023-07-18	3.453	3.453	3.453	3.453	3.100	0
2023-07-17	3.452	3.452	3.452	3.452	3.099	0
2023-07-12	3.360	3.360	3.360	3.360	3.016	0
2023-07-04	3.495	3.495	3.495	3.495	3.138	0
2023-07-03	3.394	3.394	3.394	3.394	3.047	0
2023-06-30	3.389	3.389	3.389	3.389	3.043	0
2023-06-29	3.333	3.333	3.328	3.328	2.988	3,108
2023-06-28	3.221	3.281	3.221	3.281	2.946	6,216
2023-06-27	3.141	3.141	3.141	3.141	2.820	0
2023-06-26	3.055	3.055	3.055	3.055	2.742	0
2023-06-23	3.141	3.141	3.141	3.141	2.820	0
2023-06-22	3.171	3.171	3.171	3.171	2.847	0
2023-06-21	3.196	3.196	3.196	3.196	2.869	0
2023-06-20	3.214	3.214	3.214	3.214	2.886	0
2023-06-19	3.215	3.239	3.215	3.232	2.902	3,108
2023-06-16	3.194	3.194	3.194	3.194	2.867	0
2023-06-15	3.207	3.207	3.207	3.207	2.879	0
2023-06-14	3.204	3.204	3.204	3.204	2.877	0
2023-06-13	3.199	3.199	3.199	3.199	2.872	0
2023-06-09	3.228	3.228	3.228	3.228	2.898	0
2023-06-08	3.248	3.248	3.248	3.248	2.916	0
2023-06-07	3.228	3.228	3.228	3.228	2.898	0
2023-06-06	3.174	3.174	3.174	3.174	2.849	0
2023-06-05	3.232	3.232	3.232	3.232	2.901	0
2023-06-02	3.150	3.150	3.150	3.150	2.828	0
2023-06-01	3.092	3.092	3.092	3.092	2.776	0
2023-05-31	3.082	3.082	3.082	3.082	2.767	0
2023-05-30	3.138	3.138	3.138	3.138	2.817	0

← NewerPage 14 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.