Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.118	10.230	10.118	10.188	10.188	1,064
2026-04-29	10.486	10.518	10.420	10.496	10.371	41
2026-04-28	10.316	10.424	10.314	10.404	10.280	95
2026-04-27	10.226	10.360	10.226	10.254	10.132	5
2026-04-24	10.218	10.218	10.124	10.184	10.063	7
2026-04-23	10.430	10.430	10.220	10.368	10.245	1,245
2026-04-22	10.692	10.692	10.556	10.586	10.460	148
2026-04-21	10.746	10.802	10.652	10.652	10.525	42
2026-04-20	10.822	10.838	10.724	10.724	10.596	1,121
2026-04-17	10.544	10.988	10.544	10.988	10.857	2,333
2026-04-16	10.658	10.676	10.550	10.550	10.424	128
2026-04-15	10.684	10.684	10.606	10.644	10.517	1,283
2026-04-14	10.492	10.614	10.492	10.614	10.488	21
2026-04-13	10.310	10.338	10.266	10.318	10.195	26
2026-04-10	10.374	10.580	10.344	10.580	10.454	28
2026-04-09	10.576	10.576	10.332	10.332	10.209	1,879
2026-04-08	10.468	10.592	10.468	10.540	10.415	2,138
2026-04-07	9.809	10.008	9.702	9.704	9.588	15,483
2026-04-02	9.710	9.809	9.616	9.782	9.666	2,238
2026-04-01	9.951	9.972	9.937	9.937	9.819	1,995
2026-03-31	9.563	9.584	9.549	9.554	9.440	2,558
2026-03-30	9.328	9.461	9.328	9.431	9.319	2,059
2026-03-27	9.522	9.522	9.351	9.413	9.301	3,656
2026-03-26	9.620	9.620	9.504	9.514	9.401	800
2026-03-25	9.717	9.812	9.645	9.671	9.556	9,818
2026-03-24	9.593	9.593	9.346	9.485	9.372	4,756
2026-03-23	9.012	9.802	8.957	9.709	9.593	6,834
2026-03-20	9.554	9.588	9.219	9.220	9.110	4,048
2026-03-19	9.474	9.474	9.293	9.347	9.236	5,296
2026-03-18	9.759	9.779	9.581	9.590	9.476	3,617
2026-03-17	9.457	9.671	9.429	9.605	9.491	2,248
2026-03-16	9.529	9.576	9.345	9.576	9.462	45
2026-03-13	9.451	9.730	9.444	9.521	9.408	3,537
2026-03-12	9.893	9.893	9.489	9.625	9.510	6,000
2026-03-11	9.899	9.902	9.813	9.839	9.722	5,996
2026-03-10	9.917	10.030	9.866	10.030	9.911	3,133
2026-03-09	9.194	9.472	9.149	9.470	9.357	14,896
2026-03-06	9.708	9.763	9.376	9.510	9.397	18,138
2026-03-05	9.850	10.110	9.824	9.841	9.724	2,455
2026-03-04	9.562	9.920	9.374	9.919	9.801	8,394
2026-03-03	10.060	10.060	9.388	9.565	9.451	8,275
2026-03-02	10.350	10.394	10.228	10.258	10.136	1,106
2026-02-27	11.020	11.020	10.942	10.942	10.812	0
2026-02-26	11.164	11.164	11.020	11.112	10.980	0
2026-02-25	10.904	11.028	10.904	11.028	10.897	999
2026-02-24	10.624	10.624	10.594	10.594	10.468	0
2026-02-23	10.908	11.194	10.908	11.194	11.061	999
2026-02-20	10.566	10.730	10.566	10.712	10.584	533
2026-02-19	10.672	10.722	10.582	10.592	10.466	24
2026-02-18	10.592	10.708	10.592	10.708	10.581	0
2026-02-17	10.352	10.444	10.322	10.400	10.276	24
2026-02-16	10.242	10.372	10.242	10.314	10.191	0
2026-02-13	10.186	10.208	9.975	9.997	9.878	3,083
2026-02-12	10.498	10.574	10.234	10.234	10.112	0
2026-02-11	10.676	10.702	10.526	10.702	10.575	0
2026-02-10	10.820	10.980	10.820	10.960	10.830	0
2026-02-09	10.844	10.844	10.742	10.742	10.614	200
2026-02-06	10.480	10.646	10.480	10.646	10.519	0
2026-02-05	10.666	10.688	10.494	10.494	10.369	1,020
2026-02-04	10.624	10.872	10.610	10.730	10.602	4,995

← NewerPage 3 of 21 · 1,228 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.