Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	8.624	8.782	8.624	8.782	8.677	21
2025-11-03	8.810	8.892	8.810	8.852	8.747	1
2025-10-31	8.751	8.808	8.751	8.791	8.686	954
2025-10-30	9.044	9.044	8.300	8.300	8.201	198
2025-10-29	8.939	8.965	8.932	8.965	8.745	21
2025-10-28	8.497	8.604	8.497	8.604	8.393	0
2025-10-27	8.444	8.538	8.444	8.538	8.328	0
2025-10-24	8.459	8.459	8.320	8.320	8.116	0
2025-10-23	8.384	8.469	8.384	8.469	8.261	0
2025-10-22	8.393	8.460	8.393	8.410	8.203	60
2025-10-21	8.462	8.485	8.436	8.437	8.230	0
2025-10-20	8.532	8.532	8.412	8.435	8.228	0
2025-10-17	8.203	8.396	8.180	8.343	8.138	4,774
2025-10-16	8.612	8.612	8.468	8.476	8.268	0
2025-10-15	8.560	8.622	8.550	8.556	8.346	1
2025-10-14	8.442	8.521	8.442	8.480	8.272	1
2025-10-13	8.646	8.646	8.597	8.597	8.386	0
2025-10-10	8.695	8.705	8.574	8.574	8.363	1,159
2025-10-09	8.732	8.732	8.663	8.663	8.450	0
2025-10-08	8.660	8.708	8.660	8.708	8.494	0
2025-10-07	8.661	8.691	8.649	8.649	8.436	0
2025-10-06	8.687	8.769	8.640	8.769	8.553	6,377
2025-10-03	8.752	8.806	8.752	8.772	8.556	0
2025-10-02	8.847	8.847	8.781	8.781	8.565	0
2025-10-01	8.777	8.876	8.777	8.863	8.645	10
2025-09-30	8.779	8.837	8.779	8.837	8.620	0
2025-09-29	8.777	8.837	8.777	8.818	8.601	0
2025-09-26	8.741	8.848	8.741	8.848	8.631	0
2025-09-25	8.697	8.722	8.696	8.696	8.482	0
2025-09-24	8.652	8.732	8.652	8.732	8.517	0
2025-09-23	8.574	8.650	8.574	8.650	8.437	0
2025-09-22	8.600	8.600	8.522	8.544	8.334	998
2025-09-19	8.547	8.720	8.547	8.720	8.506	0
2025-09-18	8.626	8.626	8.474	8.535	8.325	0
2025-09-17	8.421	8.421	8.408	8.408	8.201	0
2025-09-16	8.537	8.537	8.498	8.498	8.289	0
2025-09-15	8.573	8.607	8.565	8.595	8.384	118
2025-09-12	8.561	8.561	8.417	8.441	8.234	800
2025-09-11	8.433	8.530	8.432	8.530	8.320	1,041
2025-09-10	8.362	8.461	8.362	8.456	8.248	0
2025-09-09	8.257	8.257	8.192	8.215	8.013	0
2025-09-08	8.048	8.223	8.048	8.208	8.006	0
2025-09-05	8.202	8.214	8.189	8.214	8.012	0
2025-09-04	8.068	8.146	8.060	8.146	7.946	0
2025-09-03	8.041	8.061	8.041	8.061	7.863	0
2025-09-02	8.296	8.296	8.010	8.044	7.846	0
2025-09-01	8.183	8.183	8.129	8.139	7.939	0
2025-08-29	8.177	8.177	8.052	8.151	7.951	0
2025-08-28	8.134	8.215	8.134	8.215	8.013	0
2025-08-27	8.176	8.176	8.039	8.079	7.880	0
2025-08-26	8.152	8.160	8.126	8.160	7.959	2
2025-08-25	8.279	8.312	8.279	8.312	8.108	61
2025-08-22	8.325	8.325	8.265	8.270	8.067	0
2025-08-21	8.194	8.242	8.143	8.242	8.039	0
2025-08-20	8.179	8.180	8.136	8.136	7.936	1
2025-08-19	8.237	8.298	8.237	8.244	8.041	1
2025-08-18	8.190	8.191	8.132	8.191	7.990	0
2025-08-15	8.293	8.293	8.261	8.278	8.075	0
2025-08-14	8.150	8.176	8.150	8.152	7.952	0
2025-08-13	8.057	8.139	8.057	8.139	7.939	100

← NewerPage 5 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.