Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	55.380	57.000	55.380	56.880	53.023	393
2024-08-19	55.140	55.380	55.140	55.380	51.625	11
2024-08-16	55.620	55.620	55.080	55.080	51.345	8
2024-08-15	56.340	56.400	56.340	56.400	52.576	29
2024-08-14	54.700	54.700	54.700	54.700	50.991	1
2024-08-13	55.360	55.360	54.600	54.600	50.898	23
2024-08-12	54.810	54.810	54.810	54.810	51.093	12
2024-08-09	53.750	53.750	53.750	53.750	50.105	19
2024-08-08	53.500	53.500	53.500	53.500	49.872	0
2024-08-07	53.700	53.700	53.500	53.500	49.872	207
2024-08-06	53.820	54.500	53.450	54.180	50.506	347
2024-08-05	53.880	53.880	53.820	53.820	50.170	21
2024-08-02	55.440	55.440	54.960	54.960	51.233	20
2024-08-01	57.890	57.890	56.520	56.520	52.687	13
2024-07-31	56.350	56.950	56.350	56.850	52.995	67
2024-07-30	54.600	55.200	54.600	55.200	51.457	63
2024-07-29	52.000	56.750	52.000	54.600	50.898	15
2024-07-26	56.800	56.800	56.360	56.760	52.911	15
2024-07-25	56.930	56.930	56.820	56.820	52.967	51
2024-07-24	56.490	57.360	56.490	56.930	53.070	220
2024-07-23	56.710	57.180	56.710	57.180	53.303	6
2024-07-22	56.580	57.000	56.580	57.000	53.135	8
2024-07-19	56.270	56.270	56.270	56.270	52.454	1
2024-07-18	56.700	57.420	56.700	57.420	53.526	109
2024-07-17	56.700	56.700	56.700	56.700	52.855	22
2024-07-16	57.420	57.420	56.640	56.700	52.855	23
2024-07-15	57.720	57.720	57.240	57.420	53.526	40
2024-07-12	55.740	56.880	55.740	56.820	52.967	29
2024-07-11	53.050	55.500	53.050	55.500	51.737	440
2024-07-10	53.750	53.800	53.750	53.800	50.152	41
2024-07-09	52.650	52.650	52.450	52.450	48.893	23
2024-07-08	52.050	52.100	51.950	52.100	48.567	31
2024-07-05	52.100	52.100	52.050	52.050	48.520	7
2024-07-04	52.450	52.450	51.570	51.570	48.073	22
2024-07-03	52.450	52.450	52.450	52.450	48.893	10
2024-07-02	52.450	52.450	52.450	52.450	48.893	1
2024-07-01	52.610	52.610	52.450	52.450	48.893	7
2024-06-28	51.200	52.610	51.200	52.610	49.043	10
2024-06-27	51.700	51.700	51.550	51.550	48.054	388
2024-06-26	51.320	51.700	51.320	51.700	48.194	3
2024-06-25	49.950	51.320	49.950	51.320	47.840	212
2024-06-24	50.100	50.100	49.750	49.950	46.563	13
2024-06-21	52.010	52.010	50.100	50.100	46.703	12
2024-06-20	51.400	51.950	51.400	51.900	48.381	5
2024-06-19	50.720	50.740	50.700	50.700	47.262	8
2024-06-18	50.150	51.150	50.150	50.700	47.262	21
2024-06-17	49.800	49.800	49.800	49.800	46.423	0
2024-06-14	50.240	50.240	49.750	49.800	46.423	6
2024-06-13	50.460	51.000	50.460	51.000	47.542	114
2024-06-12	49.410	49.410	49.410	49.410	46.060	1
2024-06-11	49.900	49.900	49.400	49.400	46.050	7
2024-06-10	50.350	50.350	50.350	50.350	46.936	6
2024-06-07	50.850	50.950	50.200	50.200	46.796	5
2024-06-06	50.800	50.800	50.750	50.750	47.309	32
2024-06-05	50.600	50.900	50.600	50.850	47.402	12
2024-06-04	49.900	49.900	49.900	49.900	46.516	0
2024-06-03	47.500	50.100	47.500	49.900	46.516	21
2024-05-31	49.620	49.620	49.620	49.620	46.255	10
2024-05-29	50.400	50.400	49.850	49.850	46.470	2
2024-05-28	51.630	51.630	51.300	51.300	47.821	14

← NewerPage 10 of 21 · 1,250 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.