Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	3.209	3.311	3.209	3.285	2.779	6,462
2022-02-21	3.292	3.292	3.258	3.258	2.756	10,390
2022-02-17	3.382	3.500	3.319	3.500	2.961	13,706
2022-02-16	3.431	3.431	3.372	3.372	2.853	9,452
2022-02-15	3.341	3.400	3.325	3.399	2.876	21,130
2022-02-14	3.335	3.367	3.322	3.322	2.811	15,657
2022-02-11	3.452	3.461	3.451	3.461	2.928	8,926
2022-02-10	3.440	3.465	3.440	3.451	2.920	18,278
2022-02-09	3.376	3.436	3.376	3.436	2.907	2,845
2022-02-08	3.356	3.376	3.356	3.376	2.856	11,232
2022-02-07	3.304	3.305	3.303	3.305	2.796	3,427
2022-02-04	3.311	3.311	3.218	3.244	2.744	16,201
2022-02-03	3.198	3.318	3.198	3.240	2.741	21,861
2022-02-02	3.145	3.213	3.145	3.175	2.686	8,427
2022-02-01	3.120	3.173	3.120	3.173	2.684	982
2022-01-31	3.188	3.188	3.091	3.091	2.615	3,426
2022-01-28	3.207	3.207	3.134	3.136	2.653	7,356
2022-01-27	3.136	3.212	3.136	3.200	2.707	10,101
2022-01-26	3.067	3.147	3.067	3.120	2.639	6,853
2022-01-25	2.979	2.998	2.979	2.998	2.536	1
2022-01-24	3.075	3.075	2.939	2.939	2.486	1
2022-01-21	3.092	3.092	3.058	3.058	2.587	500
2022-01-20	3.118	3.138	3.118	3.131	2.649	16
2022-01-19	3.134	3.134	3.128	3.128	2.646	0
2022-01-18	3.159	3.174	3.135	3.142	2.658	8,852
2022-01-17	3.199	3.199	3.155	3.155	2.669	0
2022-01-14	3.130	3.163	3.121	3.163	2.676	2,000
2022-01-13	3.124	3.124	3.123	3.123	2.642	0
2022-01-12	3.151	3.151	3.109	3.109	2.630	6,853
2022-01-11	3.119	3.127	3.107	3.127	2.646	2,029
2022-01-10	3.140	3.140	3.094	3.127	2.646	5,478
2022-01-07	3.100	3.113	3.079	3.111	2.632	7,592
2022-01-06	2.993	3.082	2.977	3.082	2.607	10,852
2022-01-05	3.043	3.047	3.043	3.045	2.576	3,164
2022-01-04	2.973	3.040	2.973	3.026	2.560	10,278
2022-01-03	2.956	2.956	2.947	2.947	2.493	6,852
2021-12-30	2.930	2.933	2.930	2.933	2.481	8
2021-12-29	2.929	2.929	2.919	2.919	2.470	12
2021-12-28	2.931	2.940	2.931	2.940	2.487	21
2021-12-27	2.894	2.927	2.894	2.927	2.476	500
2021-12-23	2.840	2.915	2.840	2.915	2.466	3,000
2021-12-22	2.805	2.818	2.805	2.818	2.384	0
2021-12-21	2.790	2.817	2.790	2.817	2.383	0
2021-12-20	2.734	2.776	2.714	2.763	2.338	18,560
2021-12-17	2.757	2.786	2.747	2.774	2.346	8,161
2021-12-16	2.700	2.786	2.700	2.784	2.355	9,662
2021-12-15	2.704	2.704	2.664	2.664	2.253	6,019
2021-12-14	2.692	2.694	2.681	2.693	2.278	4,003
2021-12-13	2.714	2.714	2.662	2.662	2.252	0
2021-12-10	2.713	2.717	2.692	2.692	2.278	6,006
2021-12-09	2.758	2.758	2.713	2.713	2.295	9,278
2021-12-08	2.801	2.801	2.749	2.749	2.325	11,486
2021-12-07	2.836	2.836	2.818	2.818	2.384	6,328
2021-12-06	2.799	2.810	2.799	2.810	2.377	0
2021-12-03	2.842	2.842	2.791	2.791	2.361	3,160
2021-12-02	2.773	2.798	2.766	2.798	2.367	16,780
2021-12-01	2.797	2.825	2.797	2.825	2.390	0
2021-11-30	2.749	2.798	2.734	2.778	2.350	34,406
2021-11-29	2.854	2.854	2.789	2.791	2.361	27,192
2021-11-26	2.795	2.795	2.795	2.795	2.365	0

← NewerPage 20 of 21 · 1,230 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.