Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	7.182	7.182	7.035	7.091	6.917	1
2025-05-20	6.988	7.090	6.988	7.088	6.914	2
2025-05-19	6.939	6.960	6.901	6.960	6.789	2
2025-05-16	6.877	6.915	6.877	6.915	6.745	2
2025-05-15	6.873	6.879	6.824	6.869	6.700	2
2025-05-14	6.817	6.887	6.769	6.887	6.718	2
2025-05-13	6.759	6.774	6.737	6.774	6.608	3
2025-05-12	6.762	6.769	6.737	6.760	6.594	4
2025-05-09	6.544	6.606	6.544	6.600	6.438	3,250
2025-05-08	6.335	6.514	6.335	6.514	6.354	3
2025-05-07	6.428	6.428	6.355	6.364	6.208	2
2025-05-06	6.420	6.420	6.337	6.338	6.182	1,772
2025-05-05	6.433	6.433	6.333	6.379	6.222	42
2025-05-02	6.378	6.378	6.252	6.288	6.133	2
2025-04-30	6.269	6.269	6.080	6.175	6.023	1,782
2025-04-29	6.504	6.504	6.409	6.441	6.283	15
2025-04-28	6.500	6.521	6.464	6.521	6.253	60
2025-04-25	6.328	6.396	6.328	6.396	6.134	26
2025-04-24	6.314	6.314	6.212	6.223	5.968	22
2025-04-23	6.229	6.336	6.216	6.336	6.076	20
2025-04-22	5.982	6.064	5.982	6.017	5.770	33
2025-04-17	5.942	6.002	5.939	5.951	5.707	940
2025-04-16	5.976	5.980	5.938	5.969	5.724	5,125
2025-04-15	5.859	6.010	5.859	6.004	5.758	1,614
2025-04-14	5.697	5.797	5.697	5.792	5.554	17
2025-04-11	5.681	5.690	5.555	5.632	5.401	11,008
2025-04-10	5.782	5.808	5.711	5.729	5.494	1,599
2025-04-09	5.367	5.434	5.316	5.340	5.121	3,178
2025-04-08	5.430	5.570	5.263	5.513	5.287	6,351
2025-04-07	5.103	5.363	5.103	5.264	5.048	9,841
2025-04-04	5.848	5.848	5.395	5.496	5.271	22,941
2025-04-03	6.085	6.179	6.016	6.045	5.797	1,595
2025-04-02	6.324	6.324	6.284	6.284	6.026	0
2025-04-01	6.345	6.345	6.271	6.279	6.021	1,582
2025-03-31	6.228	6.228	6.116	6.154	5.902	0
2025-03-28	6.480	6.480	6.322	6.322	6.063	0
2025-03-27	6.325	6.526	6.325	6.457	6.192	0
2025-03-26	6.641	6.641	6.527	6.527	6.259	2,024
2025-03-25	6.544	6.582	6.543	6.568	6.299	0
2025-03-24	6.544	6.573	6.531	6.531	6.263	10
2025-03-21	6.370	6.459	6.334	6.450	6.185	72
2025-03-20	6.560	6.560	6.323	6.385	6.123	2,724
2025-03-19	6.551	6.581	6.551	6.581	6.311	2,018
2025-03-18	6.422	6.515	6.422	6.515	6.248	0
2025-03-17	6.169	6.299	6.169	6.299	6.041	0
2025-03-14	5.947	6.213	5.947	6.213	5.958	465
2025-03-13	5.896	6.018	5.871	5.871	5.630	9,183
2025-03-12	5.898	6.060	5.898	5.987	5.741	2,668
2025-03-11	5.962	5.990	5.845	5.845	5.605	4,700
2025-03-10	6.245	6.245	5.937	5.937	5.693	4,289
2025-03-07	6.186	6.286	6.186	6.230	5.974	2,358
2025-03-06	6.289	6.303	6.179	6.303	6.044	1,500
2025-03-05	6.154	6.192	6.141	6.192	5.938	1,500
2025-03-04	6.182	6.182	5.971	5.971	5.726	2,289
2025-03-03	6.199	6.317	6.199	6.317	6.058	2,289
2025-02-28	6.154	6.190	6.148	6.190	5.936	0
2025-02-27	6.169	6.260	6.169	6.195	5.941	4,642
2025-02-26	6.104	6.163	6.104	6.163	5.910	0
2025-02-25	5.983	6.132	5.983	6.132	5.880	2,289
2025-02-24	5.932	5.982	5.899	5.982	5.737	148

← NewerPage 7 of 21 · 1,227 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.