Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.534 | 4.534 | 4.318 | 4.340 | 4.161 | 2,012 |
| 2024-11-21 | 4.471 | 4.521 | 4.471 | 4.504 | 4.319 | 14 |
| 2024-11-20 | 4.580 | 4.589 | 4.514 | 4.514 | 4.329 | 15 |
| 2024-11-19 | 4.622 | 4.622 | 4.490 | 4.496 | 4.311 | 1,899 |
| 2024-11-18 | 4.612 | 4.612 | 4.586 | 4.586 | 4.398 | 0 |
| 2024-11-15 | 4.489 | 4.589 | 4.489 | 4.577 | 4.389 | 0 |
| 2024-11-14 | 4.444 | 4.510 | 4.444 | 4.510 | 4.325 | 0 |
| 2024-11-13 | 4.424 | 4.428 | 4.402 | 4.402 | 4.221 | 0 |
| 2024-11-12 | 4.476 | 4.496 | 4.475 | 4.482 | 4.298 | 7 |
| 2024-11-11 | 4.460 | 4.520 | 4.460 | 4.507 | 4.322 | 0 |
| 2024-11-08 | 4.466 | 4.466 | 4.416 | 4.440 | 4.258 | 0 |
| 2024-11-07 | 4.414 | 4.535 | 4.414 | 4.535 | 4.349 | 0 |
| 2024-11-06 | 4.636 | 4.636 | 4.431 | 4.431 | 4.249 | 0 |
| 2024-11-05 | 4.611 | 4.629 | 4.604 | 4.604 | 4.415 | 0 |
| 2024-11-04 | 4.622 | 4.640 | 4.602 | 4.640 | 4.450 | 2,152 |
| 2024-11-01 | 4.504 | 4.620 | 4.504 | 4.597 | 4.408 | 0 |
| 2024-10-31 | 4.430 | 4.502 | 4.416 | 4.502 | 4.317 | 0 |
| 2024-10-30 | 4.430 | 4.430 | 4.376 | 4.405 | 4.224 | 5,669 |
| 2024-10-29 | 4.462 | 4.502 | 4.462 | 4.502 | 4.221 | 0 |
| 2024-10-28 | 4.629 | 4.629 | 4.579 | 4.602 | 4.315 | 0 |
| 2024-10-25 | 4.626 | 4.626 | 4.597 | 4.597 | 4.310 | 0 |
| 2024-10-24 | 4.613 | 4.636 | 4.585 | 4.602 | 4.315 | 2,190 |
| 2024-10-23 | 4.607 | 4.607 | 4.586 | 4.603 | 4.316 | 0 |
| 2024-10-22 | 4.570 | 4.595 | 4.550 | 4.595 | 4.308 | 1,100 |
| 2024-10-21 | 4.615 | 4.627 | 4.592 | 4.627 | 4.339 | 0 |
| 2024-10-18 | 4.574 | 4.636 | 4.574 | 4.628 | 4.340 | 2,152 |
| 2024-10-17 | 4.639 | 4.651 | 4.635 | 4.635 | 4.346 | 0 |
| 2024-10-16 | 4.568 | 4.621 | 4.568 | 4.621 | 4.333 | 0 |
| 2024-10-15 | 4.624 | 4.624 | 4.576 | 4.606 | 4.318 | 0 |
| 2024-10-14 | 4.572 | 4.585 | 4.571 | 4.582 | 4.296 | 0 |
| 2024-10-11 | 4.543 | 4.557 | 4.533 | 4.547 | 4.264 | 2,014 |
| 2024-10-10 | 4.573 | 4.573 | 4.525 | 4.568 | 4.283 | 0 |
| 2024-10-09 | 4.552 | 4.552 | 4.503 | 4.505 | 4.224 | 1,518 |
| 2024-10-08 | 4.538 | 4.569 | 4.538 | 4.557 | 4.273 | 76 |
| 2024-10-07 | 4.515 | 4.573 | 4.499 | 4.573 | 4.288 | 4,000 |
| 2024-10-04 | 4.443 | 4.489 | 4.439 | 4.489 | 4.209 | 0 |
| 2024-10-03 | 4.438 | 4.438 | 4.401 | 4.408 | 4.133 | 0 |
| 2024-10-02 | 4.356 | 4.424 | 4.356 | 4.408 | 4.133 | 0 |
| 2024-10-01 | 4.608 | 4.608 | 4.415 | 4.415 | 4.140 | 2,152 |
| 2024-09-30 | 4.655 | 4.680 | 4.604 | 4.604 | 4.317 | 0 |
| 2024-09-27 | 4.614 | 4.652 | 4.613 | 4.649 | 4.359 | 0 |
| 2024-09-26 | 4.578 | 4.637 | 4.578 | 4.637 | 4.348 | 0 |
| 2024-09-25 | 4.515 | 4.567 | 4.515 | 4.551 | 4.267 | 0 |
| 2024-09-24 | 4.538 | 4.575 | 4.530 | 4.530 | 4.248 | 0 |
| 2024-09-23 | 4.577 | 4.577 | 4.489 | 4.526 | 4.243 | 2,392 |
| 2024-09-20 | 4.608 | 4.609 | 4.569 | 4.609 | 4.321 | 0 |
| 2024-09-19 | 4.563 | 4.586 | 4.558 | 4.585 | 4.299 | 0 |
| 2024-09-18 | 4.529 | 4.531 | 4.520 | 4.527 | 4.244 | 0 |
| 2024-09-17 | 4.468 | 4.530 | 4.468 | 4.516 | 4.234 | 60 |
| 2024-09-16 | 4.400 | 4.445 | 4.400 | 4.433 | 4.156 | 0 |
| 2024-09-13 | 4.324 | 4.363 | 4.324 | 4.363 | 4.091 | 0 |
| 2024-09-12 | 4.367 | 4.367 | 4.272 | 4.310 | 4.041 | 4,451 |
| 2024-09-11 | 4.293 | 4.293 | 4.265 | 4.283 | 4.016 | 0 |
| 2024-09-10 | 4.340 | 4.343 | 4.310 | 4.310 | 4.041 | 39,120 |
| 2024-09-09 | 4.324 | 4.343 | 4.324 | 4.325 | 4.055 | 8 |
| 2024-09-06 | 4.312 | 4.393 | 4.312 | 4.393 | 4.119 | 8 |
| 2024-09-05 | 4.345 | 4.427 | 4.345 | 4.427 | 4.151 | 0 |
| 2024-09-04 | 4.304 | 4.392 | 4.304 | 4.383 | 4.110 | 2,320 |
| 2024-09-03 | 4.493 | 4.493 | 4.391 | 4.391 | 4.117 | 2,320 |
| 2024-09-02 | 4.489 | 4.498 | 4.489 | 4.489 | 4.209 | 0 |
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.