Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	3.226	3.226	3.153	3.153	2.831	5
2023-05-26	3.178	3.178	3.178	3.178	2.853	0
2023-05-25	3.134	3.148	3.099	3.146	2.825	590
2023-05-24	3.204	3.204	3.204	3.204	2.877	0
2023-05-23	3.214	3.214	3.214	3.214	2.886	0
2023-05-22	3.157	3.157	3.157	3.157	2.834	0
2023-05-19	3.198	3.198	3.198	3.198	2.871	0
2023-05-18	3.156	3.156	3.156	3.156	2.834	0
2023-05-17	3.117	3.117	3.117	3.117	2.798	0
2023-05-16	3.153	3.153	3.153	3.153	2.830	0
2023-05-15	3.165	3.165	3.165	3.165	2.841	0
2023-05-12	3.176	3.176	3.176	3.176	2.851	0
2023-05-11	3.170	3.170	3.143	3.143	2.822	3,108
2023-05-10	3.233	3.233	3.233	3.233	2.903	0
2023-05-09	3.206	3.206	3.206	3.206	2.878	0
2023-05-08	3.182	3.182	3.182	3.182	2.856	0
2023-05-05	3.084	3.084	3.084	3.084	2.769	0
2023-05-04	3.124	3.124	3.101	3.101	2.784	3,108
2023-05-03	3.145	3.145	3.103	3.103	2.786	1,252
2023-04-28	3.271	3.271	3.271	3.271	2.937	0
2023-04-27	3.278	3.282	3.278	3.282	2.947	3,108
2023-04-25	3.445	3.445	3.445	3.445	3.037	0
2023-04-24	3.519	3.519	3.519	3.519	3.102	0
2023-04-21	3.544	3.544	3.544	3.544	3.124	0
2023-04-20	3.698	3.703	3.698	3.703	3.264	3,108
2023-04-19	3.616	3.616	3.592	3.592	3.167	4,118
2023-04-18	3.592	3.592	3.592	3.592	3.167	0
2023-04-17	3.621	3.621	3.621	3.621	3.192	0
2023-04-14	3.504	3.504	3.504	3.504	3.089	0
2023-04-13	3.498	3.498	3.498	3.498	3.084	0
2023-04-12	3.446	3.446	3.446	3.446	3.037	0
2023-03-24	3.290	3.290	3.142	3.218	2.837	21,956
2023-03-23	3.363	3.363	3.360	3.360	2.962	40
2023-03-20	3.251	3.251	3.212	3.212	2.832	1,419
2023-03-17	3.345	3.361	3.289	3.289	2.899	8,027
2023-03-16	3.354	3.354	3.252	3.252	2.867	12,431
2023-03-15	3.423	3.423	3.423	3.423	3.017	0
2023-03-14	3.326	3.405	3.314	3.405	3.002	8,000
2023-03-13	3.345	3.345	3.330	3.330	2.936	6,806
2023-03-09	3.814	3.814	3.814	3.814	3.362	0
2023-03-08	3.734	3.734	3.734	3.734	3.291	0
2023-03-07	3.860	3.860	3.860	3.860	3.403	0
2023-03-06	3.770	3.800	3.770	3.800	3.350	90
2023-03-03	3.703	3.703	3.703	3.703	3.264	0
2023-02-28	3.561	3.561	3.561	3.561	3.139	0
2023-02-27	3.525	3.525	3.525	3.525	3.107	0
2023-02-24	3.535	3.535	3.535	3.535	3.116	0
2023-02-23	3.491	3.491	3.491	3.491	3.077	0
2023-02-22	3.505	3.505	3.505	3.505	3.090	0
2023-02-21	3.501	3.501	3.501	3.501	3.086	0
2023-02-20	3.546	3.546	3.546	3.546	3.126	0
2023-02-17	3.539	3.539	3.539	3.539	3.119	0
2023-02-16	3.516	3.546	3.516	3.540	3.121	1,100
2023-02-15	3.480	3.480	3.480	3.480	3.068	52
2023-02-14	3.507	3.507	3.507	3.507	3.091	0
2023-02-13	3.461	3.478	3.451	3.478	3.066	2,351
2023-02-10	3.501	3.501	3.501	3.501	3.086	0
2023-02-09	3.554	3.554	3.554	3.554	3.133	0
2023-02-08	3.549	3.549	3.510	3.531	3.113	621
2023-02-07	3.487	3.525	3.487	3.522	3.105	379

← NewerPage 15 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.