Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.804 | 5.874 | 5.804 | 5.874 | 5.633 | 1,500 |
| 2025-02-20 | 5.818 | 5.894 | 5.818 | 5.894 | 5.652 | 0 |
| 2025-02-19 | 5.955 | 5.955 | 5.855 | 5.855 | 5.615 | 2,289 |
| 2025-02-18 | 5.821 | 5.888 | 5.821 | 5.888 | 5.646 | 0 |
| 2025-02-17 | 5.808 | 5.857 | 5.808 | 5.845 | 5.605 | 500 |
| 2025-02-14 | 5.703 | 5.797 | 5.703 | 5.789 | 5.551 | 0 |
| 2025-02-13 | 5.790 | 5.790 | 5.744 | 5.755 | 5.519 | 2,289 |
| 2025-02-12 | 5.679 | 5.752 | 5.679 | 5.752 | 5.516 | 2,289 |
| 2025-02-11 | 5.495 | 5.621 | 5.495 | 5.621 | 5.390 | 0 |
| 2025-02-10 | 5.487 | 5.524 | 5.487 | 5.508 | 5.282 | 0 |
| 2025-02-07 | 5.609 | 5.609 | 5.518 | 5.560 | 5.332 | 2,289 |
| 2025-02-06 | 5.506 | 5.522 | 5.416 | 5.522 | 5.295 | 0 |
| 2025-02-05 | 5.338 | 5.354 | 5.335 | 5.354 | 5.134 | 0 |
| 2025-02-04 | 4.943 | 4.951 | 4.898 | 4.949 | 4.746 | 3,880 |
| 2025-02-03 | 4.875 | 4.875 | 4.792 | 4.847 | 4.648 | 6,107 |
| 2025-01-31 | 5.006 | 5.008 | 4.985 | 4.985 | 4.780 | 28 |
| 2025-01-30 | 5.012 | 5.013 | 4.968 | 5.013 | 4.807 | 32 |
| 2025-01-29 | 4.934 | 5.006 | 4.923 | 4.987 | 4.782 | 3,245 |
| 2025-01-28 | 4.894 | 4.925 | 4.873 | 4.925 | 4.723 | 0 |
| 2025-01-27 | 4.857 | 4.895 | 4.857 | 4.895 | 4.694 | 0 |
| 2025-01-24 | 4.899 | 4.910 | 4.868 | 4.888 | 4.687 | 4,578 |
| 2025-01-23 | 4.736 | 4.843 | 4.736 | 4.843 | 4.644 | 3,314 |
| 2025-01-22 | 4.771 | 4.791 | 4.750 | 4.756 | 4.560 | 2,000 |
| 2025-01-21 | 4.825 | 4.825 | 4.793 | 4.811 | 4.614 | 0 |
| 2025-01-20 | 4.841 | 4.885 | 4.841 | 4.882 | 4.682 | 4,578 |
| 2025-01-17 | 4.864 | 4.864 | 4.789 | 4.795 | 4.598 | 0 |
| 2025-01-16 | 4.805 | 4.805 | 4.791 | 4.791 | 4.594 | 1,671 |
| 2025-01-15 | 4.711 | 4.760 | 4.699 | 4.760 | 4.565 | 2,289 |
| 2025-01-14 | 4.649 | 4.692 | 4.649 | 4.685 | 4.493 | 2,289 |
| 2025-01-13 | 4.568 | 4.568 | 4.510 | 4.534 | 4.348 | 0 |
| 2025-01-10 | 4.568 | 4.611 | 4.554 | 4.583 | 4.395 | 4,578 |
| 2025-01-09 | 4.518 | 4.570 | 4.518 | 4.570 | 4.382 | 0 |
| 2025-01-08 | 4.599 | 4.610 | 4.549 | 4.552 | 4.365 | 4,578 |
| 2025-01-07 | 4.520 | 4.602 | 4.520 | 4.602 | 4.413 | 6,578 |
| 2025-01-06 | 4.506 | 4.514 | 4.420 | 4.514 | 4.329 | 4,672 |
| 2025-01-03 | 4.408 | 4.412 | 4.388 | 4.388 | 4.207 | 2,365 |
| 2025-01-02 | 4.460 | 4.460 | 4.366 | 4.366 | 4.186 | 0 |
| 2024-12-30 | 4.361 | 4.401 | 4.361 | 4.391 | 4.210 | 2,691 |
| 2024-12-27 | 4.335 | 4.370 | 4.335 | 4.370 | 4.191 | 147 |
| 2024-12-23 | 4.353 | 4.353 | 4.309 | 4.309 | 4.132 | 0 |
| 2024-12-20 | 4.354 | 4.354 | 4.326 | 4.326 | 4.148 | 0 |
| 2024-12-19 | 4.362 | 4.428 | 4.347 | 4.419 | 4.237 | 9,907 |
| 2024-12-18 | 4.457 | 4.528 | 4.453 | 4.493 | 4.308 | 3,627 |
| 2024-12-17 | 4.645 | 4.645 | 4.494 | 4.494 | 4.310 | 2,152 |
| 2024-12-16 | 4.699 | 4.699 | 4.669 | 4.669 | 4.477 | 0 |
| 2024-12-13 | 4.704 | 4.704 | 4.677 | 4.677 | 4.485 | 0 |
| 2024-12-12 | 4.677 | 4.699 | 4.675 | 4.675 | 4.483 | 4,152 |
| 2024-12-11 | 4.693 | 4.694 | 4.666 | 4.669 | 4.477 | 2,152 |
| 2024-12-10 | 4.639 | 4.681 | 4.639 | 4.681 | 4.489 | 0 |
| 2024-12-09 | 4.668 | 4.668 | 4.661 | 4.661 | 4.470 | 0 |
| 2024-12-06 | 4.658 | 4.691 | 4.658 | 4.672 | 4.480 | 0 |
| 2024-12-05 | 4.518 | 4.641 | 4.518 | 4.641 | 4.450 | 2,152 |
| 2024-12-04 | 4.523 | 4.523 | 4.479 | 4.497 | 4.312 | 3,160 |
| 2024-12-03 | 4.404 | 4.452 | 4.404 | 4.427 | 4.245 | 0 |
| 2024-12-02 | 4.332 | 4.414 | 4.332 | 4.358 | 4.179 | 16,533 |
| 2024-11-29 | 4.285 | 4.350 | 4.285 | 4.317 | 4.140 | 14,810 |
| 2024-11-28 | 4.360 | 4.428 | 4.360 | 4.386 | 4.206 | 6,169 |
| 2024-11-27 | 4.384 | 4.384 | 4.354 | 4.358 | 4.179 | 3,421 |
| 2024-11-26 | 4.390 | 4.424 | 4.390 | 4.409 | 4.228 | 2,175 |
| 2024-11-25 | 4.421 | 4.442 | 4.421 | 4.442 | 4.260 | 24 |
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.