Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.880	82.880	82.880	82.880	82.880	22
2026-10-16	82.880	82.880	82.640	82.800	82.800	7
2026-10-15	81.440	81.440	81.440	81.440	81.440	300
2026-10-14	79.760	81.440	79.760	81.440	81.440	14
2026-10-13	80.240	80.240	79.760	79.760	79.760	18
2026-10-09	77.770	80.000	77.580	80.000	80.000	203
2026-10-08	79.360	79.360	79.360	79.360	79.360	0
2026-10-07	80.160	80.160	79.360	79.360	79.360	35
2026-10-06	81.600	81.600	79.990	80.160	80.160	16
2026-10-05	81.040	81.600	81.040	81.600	81.600	151
2026-10-02	84.960	84.960	84.960	84.960	84.960	39
2026-10-01	84.060	84.780	83.070	84.150	84.150	238
2026-09-30	89.180	89.180	89.180	89.180	89.180	0
2026-09-29	89.180	89.180	89.180	89.180	89.180	0
2026-09-28	89.380	89.380	89.180	89.180	89.180	32
2026-09-25	88.980	88.980	88.980	88.980	88.980	23
2026-09-24	88.830	88.830	88.830	88.830	88.830	0
2026-09-23	88.830	88.830	88.830	88.830	88.830	22
2026-09-22	88.830	88.830	88.830	88.830	88.830	124
2026-09-21	87.840	87.840	87.840	87.840	87.840	9
2026-09-18	87.000	87.000	86.400	86.400	86.400	348
2026-09-17	88.830	88.830	88.830	88.830	88.830	29
2026-09-16	87.670	87.670	87.670	87.670	87.670	0
2026-09-15	87.670	87.670	87.670	87.670	87.670	3
2026-09-14	89.460	89.460	89.460	89.460	89.460	1
2026-09-11	89.460	89.460	89.460	89.460	89.460	0
2026-09-10	89.460	89.460	89.460	89.460	89.460	2
2026-09-09	89.190	90.090	89.190	90.090	90.090	11
2026-09-08	91.980	91.980	90.180	90.180	90.180	27
2026-09-07	92.160	92.160	92.160	92.160	92.160	0
2026-09-04	91.890	92.520	91.890	92.160	92.160	397
2026-09-03	90.900	90.900	90.900	90.900	90.900	6
2026-09-02	91.180	91.180	90.180	90.180	90.180	280
2026-09-01	90.360	91.230	89.520	90.270	90.270	137
2026-08-31	91.170	91.170	90.270	90.270	90.270	4
2026-08-28	91.080	91.170	91.080	91.170	91.170	9
2026-08-27	90.470	90.470	90.470	90.470	90.470	1
2026-08-26	91.620	91.620	91.620	91.620	91.620	3
2026-08-25	91.740	91.740	91.620	91.620	91.620	3
2026-08-24	90.470	90.470	90.470	90.470	90.470	0
2026-08-21	94.490	94.490	90.470	90.470	90.470	58
2026-08-20	89.820	90.000	89.820	90.000	90.000	50
2026-08-19	89.820	89.820	89.820	89.820	89.820	0
2026-08-18	89.820	90.000	89.820	89.820	89.820	97
2026-08-17	89.010	89.010	89.010	89.010	89.010	409
2026-08-14	89.550	89.550	89.550	89.550	89.550	2
2026-08-13	89.370	89.370	89.370	89.370	89.370	79
2026-08-12	90.420	90.420	89.370	89.370	89.370	19
2026-08-11	90.360	90.360	90.360	90.360	90.360	28
2026-08-10	88.800	90.360	88.800	90.360	90.360	321
2026-08-07	92.540	92.540	90.360	90.360	90.360	201
2026-08-06	90.000	91.620	90.000	91.620	91.620	40
2026-08-05	88.830	90.270	88.830	90.000	90.000	64
2026-08-04	89.010	89.050	88.830	88.830	88.830	15
2026-08-03	88.560	89.030	87.660	89.010	89.010	63
2026-07-31	87.750	88.200	87.390	87.570	87.570	29
2026-07-30	88.120	88.120	88.120	88.120	88.120	1
2026-07-29	88.120	88.120	88.120	88.120	88.120	13
2026-07-28	88.120	88.120	88.120	88.120	88.120	1
2026-07-27	85.860	87.240	85.860	87.240	87.240	6

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.6671 BRL
2025-04-17	2.7487 BRL
2024-04-16	1.4068 BRL
2023-04-18	2.2987 BRL
2022-04-20	2.8975 BRL
2022-04-19	2.0815 BRL
2021-04-22	2.4270 BRL
2021-04-20	1.7345 BRL
2020-11-19	1.1864 BRL
2020-11-18	1.6954 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.