Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.718	11.948	11.718	11.948	11.948	936
2026-07-23	11.934	11.934	11.566	11.566	11.566	1,428
2026-07-22	11.812	12.182	11.790	12.080	12.080	10,289
2026-07-21	11.854	11.880	11.800	11.840	11.840	1,002
2026-07-20	11.750	11.816	11.750	11.754	11.754	841
2026-07-17	11.760	11.860	11.672	11.802	11.802	3
2026-07-16	12.058	12.058	11.884	11.928	11.928	839
2026-07-15	11.838	11.968	11.838	11.962	11.962	1
2026-07-14	11.884	12.058	11.848	12.028	12.028	1,687
2026-07-13	12.108	12.176	12.000	12.000	12.000	2,178
2026-07-10	12.124	12.184	12.116	12.134	12.134	2,178
2026-07-09	12.002	12.100	12.002	12.072	12.072	839
2026-07-08	12.266	12.266	11.814	11.814	11.814	5,286
2026-07-07	12.576	12.576	12.488	12.490	12.490	1
2026-07-06	12.488	12.500	12.410	12.500	12.500	1
2026-07-03	12.366	12.428	12.366	12.408	12.408	269
2026-07-02	12.106	12.374	12.106	12.314	12.314	85
2026-07-01	11.988	12.110	11.948	12.110	12.110	21
2026-06-30	11.886	12.022	11.886	12.022	12.022	1
2026-06-29	11.820	11.930	11.820	11.930	11.930	1
2026-06-26	11.838	11.856	11.754	11.840	11.840	1,714
2026-06-25	11.862	11.876	11.752	11.876	11.876	1,442
2026-06-24	11.904	11.966	11.880	11.880	11.880	1,002
2026-06-23	12.002	12.002	11.882	11.970	11.970	250
2026-06-22	11.900	12.042	11.860	12.042	12.042	3
2026-06-19	11.876	11.976	11.850	11.876	11.876	255
2026-06-18	11.882	11.916	11.798	11.898	11.898	2
2026-06-17	11.708	11.900	11.692	11.900	11.900	2
2026-06-16	11.464	11.630	11.464	11.630	11.630	551
2026-06-15	11.412	11.480	11.342	11.480	11.480	3
2026-06-12	10.788	11.000	10.788	11.000	11.000	2,171
2026-06-11	10.480	10.568	10.474	10.494	10.494	3,183
2026-06-10	10.726	10.726	10.388	10.474	10.474	2,600
2026-06-09	10.678	10.778	10.542	10.542	10.542	466
2026-06-08	10.534	10.700	10.534	10.686	10.686	3,220
2026-06-05	10.714	10.860	10.656	10.656	10.656	218
2026-06-04	10.650	10.720	10.594	10.702	10.702	0
2026-06-03	10.668	10.736	10.586	10.586	10.586	2
2026-06-02	10.736	10.754	10.682	10.754	10.754	1,101
2026-06-01	10.728	10.754	10.534	10.608	10.608	1,069
2026-05-29	10.796	10.822	10.742	10.802	10.802	2,051
2026-05-28	10.762	10.762	10.638	10.700	10.700	1,259
2026-05-27	10.796	10.940	10.796	10.860	10.860	24
2026-05-26	10.802	10.820	10.722	10.722	10.722	1
2026-05-25	10.668	10.838	10.664	10.838	10.838	1
2026-05-22	10.562	10.562	10.414	10.490	10.490	1,093
2026-05-21	10.574	10.574	10.416	10.502	10.502	60
2026-05-20	10.214	10.588	10.214	10.578	10.578	1,142
2026-05-19	10.188	10.282	10.188	10.222	10.222	1
2026-05-18	10.104	10.216	10.052	10.158	10.158	1
2026-05-15	10.114	10.122	10.060	10.118	10.118	3
2026-05-14	10.314	10.314	10.178	10.178	10.178	3,303
2026-05-13	10.304	10.304	10.104	10.104	10.104	3
2026-05-12	10.196	10.256	10.196	10.212	10.212	3
2026-05-11	10.406	10.490	10.400	10.400	10.400	6
2026-05-08	10.428	10.540	10.428	10.508	10.508	1
2026-05-07	10.622	10.678	10.552	10.552	10.552	1,078
2026-05-06	10.394	10.772	10.394	10.550	10.550	2,299
2026-05-05	9.897	10.170	9.897	10.098	10.098	1,064
2026-05-04	10.390	10.390	9.964	9.978	9.978	1,450

← NewerPage 2 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.