Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.230	11.230	11.084	11.126	10.994	200
2026-02-02	10.686	10.940	10.686	10.940	10.810	550
2026-01-30	10.704	10.830	10.704	10.830	10.701	0
2026-01-29	10.760	10.824	10.602	10.824	10.695	0
2026-01-28	10.738	10.738	10.556	10.630	10.503	0
2026-01-27	10.690	10.784	10.616	10.784	10.656	0
2026-01-26	10.504	10.652	10.504	10.634	10.507	0
2026-01-23	10.546	10.574	10.482	10.482	10.357	0
2026-01-22	10.494	10.548	10.434	10.548	10.422	0
2026-01-21	10.256	10.256	10.176	10.256	10.134	0
2026-01-20	10.386	10.386	10.276	10.280	10.158	0
2026-01-19	10.322	10.490	10.298	10.490	10.365	0
2026-01-16	10.466	10.466	10.420	10.456	10.332	0
2026-01-15	10.480	10.592	10.480	10.564	10.438	100
2026-01-14	10.504	10.558	10.458	10.544	10.418	0
2026-01-13	10.490	10.490	10.380	10.468	10.343	1
2026-01-12	10.156	10.252	10.118	10.252	10.130	1,149
2026-01-09	10.286	10.286	10.198	10.212	10.090	0
2026-01-08	10.062	10.232	10.062	10.188	10.067	0
2026-01-07	10.264	10.264	10.140	10.140	10.019	1
2026-01-06	10.408	10.408	10.256	10.362	10.239	0
2026-01-05	10.298	10.298	10.228	10.250	10.128	0
2026-01-02	9.950	10.190	9.950	10.190	10.069	0
2025-12-30	9.987	10.114	9.987	10.112	9.992	0
2025-12-29	10.006	10.022	10.006	10.012	9.893	0
2025-12-23	9.964	9.964	9.868	9.946	9.828	0
2025-12-22	9.940	9.973	9.940	9.940	9.822	0
2025-12-19	9.964	10.032	9.936	10.032	9.913	0
2025-12-18	9.857	9.953	9.857	9.953	9.835	0
2025-12-17	9.927	9.941	9.872	9.872	9.754	0
2025-12-16	9.922	9.922	9.862	9.862	9.745	0
2025-12-15	9.816	9.818	9.810	9.818	9.701	0
2025-12-12	9.875	9.875	9.813	9.854	9.737	0
2025-12-11	9.593	9.779	9.593	9.779	9.663	0
2025-12-10	9.500	9.558	9.500	9.543	9.429	0
2025-12-09	9.545	9.545	9.490	9.506	9.393	500
2025-12-08	9.359	9.449	9.287	9.449	9.337	1,983
2025-12-05	9.552	9.579	9.459	9.459	9.346	265
2025-12-04	9.386	9.396	9.382	9.391	9.279	0
2025-12-03	9.460	9.481	9.449	9.449	9.337	100
2025-12-02	9.341	9.461	9.341	9.413	9.301	0
2025-12-01	9.208	9.270	9.208	9.260	9.150	15
2025-11-28	9.261	9.261	9.212	9.248	9.138	117
2025-11-27	9.198	9.260	9.171	9.251	9.141	18
2025-11-26	9.121	9.206	9.089	9.190	9.081	18
2025-11-25	8.880	9.043	8.861	9.039	8.931	1,590
2025-11-24	8.899	8.912	8.827	8.886	8.780	50
2025-11-21	8.739	8.859	8.739	8.859	8.754	0
2025-11-20	9.148	9.148	8.954	8.991	8.884	0
2025-11-19	8.783	8.915	8.783	8.915	8.809	1,145
2025-11-18	8.905	8.906	8.738	8.738	8.634	1,969
2025-11-17	9.294	9.294	9.120	9.120	9.011	1
2025-11-14	9.296	9.353	9.235	9.274	9.164	0
2025-11-13	9.556	9.584	9.556	9.584	9.470	0
2025-11-12	9.370	9.540	9.370	9.540	9.426	0
2025-11-11	9.201	9.254	9.201	9.254	9.144	0
2025-11-10	9.021	9.142	9.021	9.142	9.033	118
2025-11-07	8.899	8.900	8.834	8.834	8.729	21
2025-11-06	8.891	8.967	8.891	8.935	8.829	21
2025-11-05	8.728	8.858	8.714	8.858	8.753	21

← NewerPage 4 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.