Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	2.686	2.686	2.619	2.619	2.258	0
2022-08-16	2.658	2.658	2.658	2.658	2.292	0
2022-08-15	2.683	2.683	2.683	2.683	2.313	0
2022-08-12	2.658	2.677	2.658	2.677	2.308	0
2022-08-11	2.638	2.638	2.634	2.634	2.271	0
2022-08-10	2.561	2.608	2.561	2.608	2.249	0
2022-08-09	2.539	2.570	2.539	2.563	2.210	5
2022-08-08	2.560	2.560	2.546	2.546	2.195	0
2022-08-05	2.471	2.506	2.471	2.506	2.161	0
2022-08-04	2.445	2.458	2.445	2.458	2.119	0
2022-08-03	2.385	2.431	2.385	2.431	2.096	0
2022-08-02	2.383	2.383	2.383	2.383	2.054	0
2022-08-01	2.450	2.450	2.391	2.391	2.061	0
2022-07-29	2.433	2.433	2.433	2.433	2.098	0
2022-07-28	2.452	2.452	2.399	2.421	2.087	10,980
2022-07-27	2.477	2.481	2.470	2.481	2.139	3,660
2022-07-26	2.438	2.439	2.422	2.439	2.102	6,425
2022-07-25	2.437	2.465	2.437	2.465	2.125	3,660
2022-07-22	2.465	2.465	2.432	2.432	2.097	0
2022-07-21	2.443	2.457	2.443	2.457	2.118	3
2022-07-20	2.444	2.453	2.444	2.453	2.114	3,660
2022-07-19	2.412	2.412	2.412	2.412	2.080	0
2022-07-18	2.411	2.411	2.411	2.411	2.078	0
2022-07-15	2.348	2.418	2.348	2.418	2.085	3,716
2022-07-14	2.428	2.428	2.428	2.428	2.093	3,660
2022-07-13	2.474	2.474	2.449	2.449	2.111	3,660
2022-07-12	2.539	2.539	2.436	2.436	2.100	7,320
2022-07-11	2.559	2.561	2.559	2.561	2.208	0
2022-07-08	2.602	2.627	2.595	2.627	2.265	3,661
2022-07-07	2.581	2.628	2.581	2.628	2.265	5,680
2022-07-06	2.620	2.620	2.601	2.601	2.243	3,660
2022-07-05	2.717	2.717	2.717	2.717	2.343	0
2022-07-04	2.695	2.695	2.695	2.695	2.324	0
2022-07-01	2.663	2.684	2.663	2.684	2.314	3,000
2022-06-30	2.706	2.706	2.632	2.691	2.320	5,000
2022-06-29	2.757	2.757	2.733	2.733	2.356	0
2022-06-28	2.801	2.811	2.773	2.773	2.390	2,047
2022-06-27	2.782	2.782	2.782	2.782	2.399	0
2022-06-24	2.724	2.782	2.724	2.782	2.398	0
2022-06-23	2.820	2.820	2.715	2.715	2.340	3,139
2022-06-22	2.751	2.812	2.751	2.812	2.424	3,139
2022-06-21	2.814	2.814	2.807	2.807	2.420	3,000
2022-06-20	2.714	2.714	2.714	2.714	2.340	0
2022-06-17	2.673	2.673	2.641	2.641	2.277	3,139
2022-06-16	2.687	2.687	2.657	2.657	2.291	3,139
2022-06-15	2.713	2.713	2.684	2.689	2.318	6,378
2022-06-14	2.617	2.636	2.617	2.636	2.273	3,197
2022-06-13	2.655	2.655	2.600	2.605	2.246	10,539
2022-06-10	2.899	2.899	2.702	2.702	2.329	5,573
2022-06-09	2.973	2.973	2.906	2.906	2.505	3,071
2022-06-08	3.012	3.012	3.012	3.012	2.596	0
2022-06-07	3.043	3.043	3.014	3.014	2.599	1,887
2022-06-03	2.958	2.958	2.958	2.958	2.550	0
2022-06-02	3.010	3.010	2.968	2.979	2.568	25
2022-06-01	3.058	3.058	3.058	3.058	2.636	0
2022-05-31	3.072	3.072	3.072	3.072	2.649	0
2022-05-30	3.073	3.073	3.058	3.058	2.637	1,000
2022-05-27	3.030	3.030	3.030	3.030	2.612	0
2022-05-26	2.984	3.017	2.984	3.017	2.601	0
2022-05-25	2.951	2.955	2.951	2.955	2.548	0

← NewerPage 18 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.