Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.468	3.468	3.454	3.454	3.045	2,069
2023-02-03	3.455	3.512	3.455	3.499	3.085	8,711
2023-02-02	3.343	3.395	3.343	3.395	2.993	4,206
2023-02-01	3.239	3.276	3.239	3.276	2.888	1,454
2023-01-31	3.252	3.252	3.252	3.252	2.867	0
2023-01-30	3.188	3.192	3.188	3.192	2.814	3,059
2023-01-27	3.208	3.208	3.208	3.208	2.828	0
2023-01-26	3.122	3.122	3.122	3.122	2.752	0
2023-01-25	3.094	3.094	3.094	3.094	2.727	0
2023-01-24	3.112	3.112	3.112	3.112	2.743	0
2023-01-23	3.115	3.115	3.115	3.115	2.746	0
2023-01-20	3.097	3.097	3.097	3.097	2.730	0
2023-01-19	3.091	3.091	3.091	3.091	2.725	0
2023-01-18	3.122	3.122	3.122	3.122	2.752	0
2023-01-17	3.111	3.114	3.092	3.114	2.745	732
2023-01-16	3.140	3.140	3.100	3.105	2.737	158
2023-01-12	3.042	3.082	3.042	3.077	2.713	255
2023-01-11	3.058	3.058	3.058	3.058	2.695	0
2023-01-10	3.020	3.028	3.020	3.028	2.669	61
2023-01-09	3.044	3.044	3.035	3.039	2.679	1,283
2023-01-06	2.999	3.030	2.999	3.030	2.671	4,206
2023-01-05	2.935	2.935	2.935	2.935	2.587	0
2023-01-04	2.889	2.915	2.889	2.915	2.570	139
2023-01-03	2.840	2.840	2.840	2.840	2.503	0
2023-01-02	2.833	2.836	2.833	2.835	2.499	4,206
2022-12-30	2.814	2.814	2.814	2.814	2.480	0
2022-12-29	2.795	2.817	2.795	2.817	2.483	0
2022-12-28	2.814	2.814	2.814	2.814	2.480	0
2022-12-27	2.819	2.819	2.819	2.819	2.485	0
2022-12-23	2.825	2.825	2.825	2.825	2.490	0
2022-12-22	2.867	2.867	2.867	2.867	2.527	0
2022-12-21	2.826	2.826	2.826	2.826	2.491	0
2022-12-20	2.713	2.821	2.713	2.821	2.487	0
2022-12-19	2.726	2.729	2.726	2.729	2.406	0
2022-12-16	2.686	2.738	2.676	2.731	2.407	8,402
2022-12-15	2.769	2.769	2.701	2.701	2.381	184
2022-12-14	2.782	2.782	2.752	2.753	2.427	11,412
2022-12-13	2.793	2.793	2.793	2.793	2.462	0
2022-12-12	2.775	2.784	2.775	2.784	2.454	0
2022-12-09	2.800	2.800	2.800	2.800	2.468	0
2022-12-08	2.811	2.811	2.777	2.777	2.448	5,206
2022-12-07	2.829	2.829	2.795	2.805	2.472	5,344
2022-12-06	2.804	2.819	2.775	2.819	2.485	1,547
2022-12-05	2.793	2.822	2.793	2.822	2.488	5
2022-12-02	2.809	2.819	2.782	2.819	2.485	12,618
2022-12-01	2.873	2.873	2.829	2.829	2.493	10,206
2022-11-30	2.852	2.855	2.825	2.855	2.516	12,160
2022-11-29	2.820	2.839	2.820	2.839	2.503	5
2022-11-28	2.823	2.823	2.811	2.811	2.478	0
2022-11-25	2.836	2.836	2.800	2.833	2.497	938
2022-11-24	2.791	2.791	2.788	2.788	2.458	52
2022-11-23	2.773	2.776	2.773	2.776	2.447	0
2022-11-22	2.728	2.776	2.728	2.776	2.447	16,309
2022-11-21	2.616	2.655	2.616	2.655	2.341	6,000
2022-11-18	2.561	2.599	2.546	2.599	2.291	11,305
2022-11-17	2.594	2.594	2.534	2.534	2.233	3,000
2022-11-16	2.614	2.614	2.587	2.587	2.280	0
2022-11-15	2.597	2.598	2.587	2.598	2.290	400
2022-11-14	2.554	2.574	2.549	2.574	2.269	4,206
2022-11-11	2.522	2.531	2.504	2.531	2.231	8,412

← NewerPage 16 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.