Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3.061 | 3.064 | 3.061 | 3.064 | 2.592 | 0 |
| 2021-11-24 | 3.068 | 3.112 | 3.044 | 3.044 | 2.575 | 12,640 |
| 2021-11-23 | 3.081 | 3.091 | 3.064 | 3.082 | 2.607 | 12,323 |
| 2021-11-22 | 3.091 | 3.091 | 3.058 | 3.075 | 2.601 | 8,389 |
| 2021-11-19 | 3.173 | 3.174 | 3.032 | 3.062 | 2.591 | 11,695 |
| 2021-11-18 | 3.196 | 3.198 | 3.145 | 3.153 | 2.667 | 2,003 |
| 2021-11-17 | 3.227 | 3.227 | 3.199 | 3.204 | 2.710 | 5,190 |
| 2021-11-16 | 3.223 | 3.223 | 3.223 | 3.223 | 2.727 | 0 |
| 2021-11-15 | 3.203 | 3.218 | 3.203 | 3.218 | 2.723 | 3,160 |
| 2021-11-12 | 3.173 | 3.188 | 3.173 | 3.185 | 2.694 | 2,528 |
| 2021-11-11 | 3.239 | 3.239 | 3.227 | 3.227 | 2.730 | 528 |
| 2021-11-10 | 3.223 | 3.229 | 3.220 | 3.220 | 2.724 | 8,686 |
| 2021-11-09 | 3.276 | 3.276 | 3.201 | 3.205 | 2.712 | 13,119 |
| 2021-11-08 | 3.365 | 3.365 | 3.244 | 3.251 | 2.750 | 8,680 |
| 2021-11-05 | 3.235 | 3.278 | 3.235 | 3.278 | 2.773 | 0 |
| 2021-11-04 | 3.330 | 3.330 | 3.222 | 3.222 | 2.725 | 8,289 |
| 2021-11-03 | 3.326 | 3.326 | 3.274 | 3.301 | 2.792 | 9,321 |
| 2021-11-02 | 3.335 | 3.335 | 3.286 | 3.290 | 2.783 | 3,164 |
| 2021-11-01 | 3.291 | 3.343 | 3.288 | 3.343 | 2.828 | 4,840 |
| 2021-10-29 | 3.206 | 3.281 | 3.206 | 3.281 | 2.776 | 0 |
| 2021-10-28 | 3.276 | 3.297 | 3.276 | 3.297 | 2.748 | 7 |
| 2021-10-27 | 3.329 | 3.329 | 3.252 | 3.252 | 2.710 | 462 |
| 2021-10-25 | 3.330 | 3.330 | 3.328 | 3.328 | 2.774 | 0 |
| 2021-10-22 | 3.314 | 3.327 | 3.294 | 3.294 | 2.745 | 3,160 |
| 2021-10-21 | 3.302 | 3.318 | 3.302 | 3.318 | 2.766 | 8,322 |
| 2021-10-20 | 3.332 | 3.339 | 3.048 | 3.048 | 2.541 | 3,310 |
← NewerPage 21 of 21 · 1,226 trading days
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.