Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	2.839	2.894	2.839	2.894	2.495	0
2022-05-23	2.790	2.790	2.790	2.790	2.405	0
2022-05-20	2.740	2.740	2.740	2.740	2.362	0
2022-05-19	2.741	2.741	2.694	2.694	2.323	3,139
2022-05-18	2.794	2.794	2.744	2.744	2.365	0
2022-05-17	2.695	2.774	2.695	2.774	2.391	42
2022-05-16	2.717	2.717	2.695	2.695	2.323	0
2022-05-13	2.691	2.729	2.683	2.729	2.353	7,321
2022-05-12	2.629	2.646	2.610	2.646	2.281	2,012
2022-05-11	2.662	2.683	2.662	2.683	2.313	3,264
2022-05-10	2.651	2.695	2.651	2.692	2.321	3,155
2022-05-09	2.644	2.644	2.639	2.641	2.277	2
2022-05-06	2.702	2.702	2.648	2.657	2.291	2
2022-05-05	2.823	2.823	2.690	2.690	2.319	0
2022-05-04	2.839	2.839	2.773	2.773	2.391	0
2022-05-03	2.783	2.822	2.783	2.822	2.433	0
2022-05-02	2.808	2.808	2.736	2.739	2.361	6,825
2022-04-29	2.781	2.814	2.781	2.814	2.426	3,139
2022-04-28	2.752	2.752	2.752	2.752	2.372	0
2022-04-25	3.123	3.123	3.119	3.119	2.638	500
2022-04-22	3.224	3.224	3.224	3.224	2.727	0
2022-04-21	3.223	3.223	3.223	3.223	2.726	0
2022-04-20	3.199	3.199	3.199	3.199	2.706	0
2022-04-19	3.165	3.165	3.165	3.165	2.677	0
2022-04-14	3.150	3.151	3.150	3.151	2.665	3,139
2022-04-13	3.146	3.146	3.120	3.120	2.640	1,900
2022-04-12	3.114	3.170	3.114	3.144	2.660	5,639
2022-04-11	3.158	3.162	3.158	3.162	2.675	2,000
2022-04-08	3.091	3.116	3.091	3.116	2.636	2,000
2022-04-07	3.069	3.097	3.055	3.075	2.601	10,289
2022-04-06	3.171	3.171	3.028	3.034	2.566	9,283
2022-04-05	3.188	3.188	3.150	3.150	2.665	2
2022-04-04	3.199	3.199	3.199	3.199	2.706	0
2022-03-31	3.199	3.199	3.199	3.199	2.706	0
2022-03-30	3.214	3.214	3.180	3.186	2.695	6,852
2022-03-29	3.153	3.244	3.153	3.244	2.745	12,278
2022-03-28	3.090	3.121	3.090	3.094	2.617	6,852
2022-03-25	3.081	3.081	3.059	3.068	2.596	4,000
2022-03-24	3.079	3.079	3.077	3.077	2.603	6,852
2022-03-23	3.178	3.178	3.135	3.135	2.652	17
2022-03-22	3.156	3.156	3.156	3.156	2.670	2,000
2022-03-21	3.156	3.156	3.156	3.156	2.670	3,426
2022-03-18	3.155	3.155	3.102	3.113	2.633	2,147
2022-03-17	3.184	3.184	3.111	3.111	2.632	9,852
2022-03-16	3.060	3.180	3.060	3.134	2.651	14,749
2022-03-15	2.926	3.004	2.926	2.978	2.519	6,933
2022-03-14	2.908	2.943	2.908	2.937	2.484	9,852
2022-03-11	2.906	2.906	2.838	2.856	2.416	6,426
2022-03-10	2.890	2.890	2.816	2.867	2.426	24,314
2022-03-09	2.797	2.851	2.797	2.833	2.396	13,278
2022-03-08	2.712	2.749	2.697	2.729	2.308	26,487
2022-03-07	2.656	2.656	2.635	2.635	2.229	9,749
2022-03-04	2.830	2.830	2.719	2.730	2.310	35,012
2022-03-03	2.941	2.941	2.892	2.892	2.446	6,852
2022-03-02	2.848	2.947	2.848	2.947	2.493	33,414
2022-03-01	2.974	3.015	2.924	2.924	2.474	8,852
2022-02-28	3.000	3.001	2.938	3.001	2.539	21,410
2022-02-25	3.091	3.121	3.091	3.107	2.629	6,002
2022-02-23	3.314	3.314	3.231	3.231	2.733	8,289
2022-02-22	3.209	3.311	3.209	3.285	2.779	6,462

← NewerPage 19 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.