Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2.582	2.582	2.557	2.557	2.254	4,206
2022-11-09	2.645	2.649	2.616	2.616	2.306	37
2022-11-08	2.666	2.666	2.653	2.653	2.339	4,206
2022-11-07	2.652	2.662	2.652	2.662	2.347	4,206
2022-11-04	2.616	2.669	2.609	2.669	2.352	26,766
2022-11-03	2.625	2.625	2.586	2.586	2.279	26,320
2022-11-02	2.673	2.673	2.619	2.619	2.309	15,078
2022-11-01	2.641	2.666	2.641	2.648	2.334	60
2022-10-31	2.620	2.630	2.605	2.630	2.318	13
2022-10-28	2.626	2.652	2.626	2.652	2.286	0
2022-10-27	2.624	2.624	2.624	2.624	2.262	0
2022-10-25	2.743	2.745	2.743	2.745	2.366	0
2022-10-24	2.727	2.738	2.692	2.726	2.350	35,007
2022-10-21	2.648	2.652	2.639	2.652	2.286	15,618
2022-10-20	2.645	2.665	2.618	2.665	2.297	20,942
2022-10-19	2.640	2.642	2.620	2.642	2.277	12,618
2022-10-18	2.599	2.625	2.599	2.625	2.263	0
2022-10-17	2.552	2.575	2.532	2.575	2.220	12,618
2022-10-14	2.551	2.573	2.529	2.542	2.192	35,442
2022-10-13	2.434	2.502	2.426	2.502	2.157	8,412
2022-10-12	2.452	2.452	2.411	2.428	2.093	8,412
2022-10-11	2.464	2.464	2.463	2.463	2.124	2,028
2022-10-10	2.516	2.519	2.504	2.504	2.158	8,412
2022-10-07	2.562	2.563	2.528	2.532	2.183	5,211
2022-10-06	2.581	2.581	2.552	2.552	2.200	0
2022-10-05	2.566	2.566	2.566	2.566	2.212	0
2022-10-04	2.513	2.640	2.513	2.640	2.276	4,206
2022-10-03	2.380	2.472	2.379	2.472	2.131	4,206
2022-09-30	2.405	2.416	2.400	2.405	2.074	32,420
2022-09-29	2.377	2.399	2.375	2.378	2.050	24,300
2022-09-28	2.400	2.434	2.375	2.434	2.099	13,320
2022-09-27	2.507	2.507	2.434	2.434	2.098	3,660
2022-09-26	2.513	2.513	2.500	2.503	2.158	3,660
2022-09-23	2.598	2.598	2.496	2.527	2.178	4,410
2022-09-22	2.550	2.631	2.550	2.598	2.239	5,155
2022-09-21	2.608	2.608	2.590	2.590	2.233	0
2022-09-20	2.669	2.669	2.638	2.638	2.274	0
2022-09-19	2.653	2.653	2.653	2.653	2.287	0
2022-09-16	2.634	2.634	2.634	2.634	2.271	0
2022-09-15	2.625	2.662	2.625	2.662	2.295	800
2022-09-14	2.569	2.591	2.569	2.591	2.233	3,000
2022-09-13	2.659	2.659	2.579	2.579	2.224	3,645
2022-09-12	2.581	2.651	2.581	2.651	2.285	0
2022-09-09	2.512	2.540	2.512	2.536	2.186	4,060
2022-09-08	2.414	2.455	2.390	2.455	2.117	7,320
2022-09-07	2.410	2.410	2.389	2.389	2.060	0
2022-09-06	2.414	2.415	2.414	2.415	2.082	0
2022-09-05	2.371	2.397	2.371	2.397	2.066	7
2022-09-02	2.391	2.436	2.391	2.436	2.100	3,660
2022-09-01	2.408	2.408	2.383	2.383	2.055	2,000
2022-08-31	2.525	2.525	2.427	2.427	2.092	2,400
2022-08-30	2.502	2.502	2.462	2.462	2.123	1,003
2022-08-29	2.397	2.408	2.397	2.408	2.076	0
2022-08-26	2.474	2.474	2.403	2.403	2.071	0
2022-08-25	2.503	2.503	2.442	2.442	2.105	6
2022-08-24	2.488	2.491	2.488	2.491	2.147	1
2022-08-23	2.491	2.500	2.491	2.500	2.155	0
2022-08-22	2.524	2.524	2.485	2.485	2.143	0
2022-08-19	2.605	2.605	2.526	2.529	2.180	2,000
2022-08-18	2.626	2.626	2.621	2.621	2.259	0

← NewerPage 17 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.