Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8.015 | 8.024 | 7.969 | 8.017 | 7.820 | 3 |
| 2025-08-11 | 7.973 | 7.973 | 7.841 | 7.922 | 7.727 | 0 |
| 2025-08-08 | 7.800 | 7.930 | 7.800 | 7.930 | 7.735 | 528 |
| 2025-08-07 | 7.653 | 7.919 | 7.653 | 7.919 | 7.724 | 1,337 |
| 2025-08-06 | 7.514 | 7.596 | 7.514 | 7.596 | 7.409 | 1,457 |
| 2025-08-05 | 7.489 | 7.512 | 7.411 | 7.512 | 7.327 | 1 |
| 2025-08-04 | 7.413 | 7.442 | 7.406 | 7.442 | 7.259 | 1,449 |
| 2025-08-01 | 7.427 | 7.427 | 7.253 | 7.253 | 7.075 | 0 |
| 2025-07-31 | 7.644 | 7.644 | 7.577 | 7.577 | 7.391 | 0 |
| 2025-07-30 | 7.533 | 7.671 | 7.533 | 7.668 | 7.480 | 137 |
| 2025-07-29 | 7.631 | 7.799 | 7.631 | 7.765 | 7.574 | 1,442 |
| 2025-07-28 | 7.707 | 7.718 | 7.646 | 7.646 | 7.458 | 0 |
| 2025-07-25 | 7.519 | 7.595 | 7.519 | 7.595 | 7.408 | 425 |
| 2025-07-24 | 7.519 | 7.554 | 7.519 | 7.554 | 7.368 | 11 |
| 2025-07-23 | 7.293 | 7.335 | 7.293 | 7.334 | 7.154 | 0 |
| 2025-07-22 | 7.256 | 7.268 | 7.206 | 7.206 | 7.029 | 100 |
| 2025-07-21 | 7.225 | 7.225 | 7.196 | 7.201 | 7.024 | 0 |
| 2025-07-18 | 7.300 | 7.300 | 7.261 | 7.261 | 7.083 | 0 |
| 2025-07-17 | 7.321 | 7.321 | 7.224 | 7.257 | 7.079 | 1 |
| 2025-07-16 | 7.164 | 7.231 | 7.164 | 7.213 | 7.036 | 2,860 |
| 2025-07-15 | 7.293 | 7.293 | 7.138 | 7.138 | 6.963 | 0 |
| 2025-07-14 | 7.138 | 7.206 | 7.138 | 7.206 | 7.029 | 4 |
| 2025-07-11 | 7.323 | 7.323 | 7.212 | 7.212 | 7.035 | 0 |
| 2025-07-10 | 7.477 | 7.477 | 7.385 | 7.409 | 7.227 | 1,434 |
| 2025-07-09 | 7.418 | 7.488 | 7.418 | 7.488 | 7.304 | 1,430 |
| 2025-07-08 | 7.314 | 7.368 | 7.314 | 7.363 | 7.182 | 0 |
| 2025-07-07 | 7.160 | 7.213 | 7.147 | 7.213 | 7.036 | 0 |
| 2025-07-04 | 7.232 | 7.232 | 7.097 | 7.099 | 6.925 | 0 |
| 2025-07-03 | 7.108 | 7.186 | 7.085 | 7.186 | 7.009 | 0 |
| 2025-07-02 | 7.001 | 7.173 | 7.001 | 7.079 | 6.905 | 0 |
| 2025-07-01 | 7.046 | 7.046 | 6.965 | 6.977 | 6.806 | 1,430 |
| 2025-06-30 | 7.030 | 7.030 | 6.947 | 6.991 | 6.819 | 0 |
| 2025-06-27 | 6.944 | 6.997 | 6.897 | 6.997 | 6.825 | 0 |
| 2025-06-26 | 6.902 | 6.902 | 6.869 | 6.869 | 6.700 | 1,386 |
| 2025-06-25 | 7.026 | 7.026 | 6.893 | 6.913 | 6.743 | 0 |
| 2025-06-24 | 7.014 | 7.071 | 7.014 | 7.071 | 6.897 | 0 |
| 2025-06-23 | 6.849 | 6.950 | 6.842 | 6.842 | 6.674 | 105 |
| 2025-06-20 | 6.876 | 6.935 | 6.876 | 6.935 | 6.765 | 0 |
| 2025-06-19 | 6.909 | 6.940 | 6.836 | 6.836 | 6.668 | 1,484 |
| 2025-06-18 | 6.904 | 6.932 | 6.875 | 6.882 | 6.713 | 0 |
| 2025-06-17 | 6.999 | 6.999 | 6.910 | 6.949 | 6.778 | 36 |
| 2025-06-16 | 6.973 | 7.052 | 6.973 | 7.052 | 6.879 | 0 |
| 2025-06-13 | 6.853 | 6.853 | 6.830 | 6.830 | 6.662 | 0 |
| 2025-06-12 | 6.927 | 6.968 | 6.906 | 6.968 | 6.797 | 0 |
| 2025-06-11 | 6.989 | 7.004 | 6.960 | 6.960 | 6.789 | 7,332 |
| 2025-06-10 | 7.047 | 7.050 | 6.972 | 6.972 | 6.801 | 649 |
| 2025-06-09 | 6.986 | 7.081 | 6.986 | 7.072 | 6.898 | 12 |
| 2025-06-06 | 7.046 | 7.094 | 7.031 | 7.094 | 6.920 | 0 |
| 2025-06-05 | 6.889 | 6.988 | 6.889 | 6.927 | 6.757 | 1,616 |
| 2025-06-04 | 7.036 | 7.036 | 6.903 | 6.930 | 6.760 | 1,617 |
| 2025-06-03 | 7.044 | 7.044 | 6.947 | 6.968 | 6.797 | 1 |
| 2025-06-02 | 7.036 | 7.036 | 6.996 | 7.029 | 6.856 | 1,002 |
| 2025-05-30 | 7.044 | 7.098 | 7.023 | 7.055 | 6.882 | 1,584 |
| 2025-05-29 | 7.092 | 7.092 | 7.057 | 7.068 | 6.894 | 1,584 |
| 2025-05-28 | 7.122 | 7.122 | 7.058 | 7.058 | 6.885 | 31 |
| 2025-05-27 | 7.056 | 7.075 | 7.023 | 7.042 | 6.869 | 21 |
| 2025-05-26 | 7.093 | 7.098 | 7.030 | 7.030 | 6.857 | 1 |
| 2025-05-23 | 7.104 | 7.174 | 6.801 | 6.944 | 6.773 | 12,102 |
| 2025-05-22 | 7.011 | 7.071 | 6.930 | 7.071 | 6.897 | 1,583 |
| 2025-05-21 | 7.182 | 7.182 | 7.035 | 7.091 | 6.917 | 1 |
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.