Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	51.630	51.630	51.630	51.630	48.129	2
2024-05-24	52.080	52.150	52.080	52.150	48.614	22
2024-05-23	50.750	51.340	50.750	51.340	47.859	122
2024-05-22	50.790	50.850	50.450	50.750	47.309	20
2024-05-21	50.790	50.790	50.790	50.790	47.346	0
2024-05-20	51.100	51.100	50.790	50.790	47.346	352
2024-05-17	51.250	51.250	51.100	51.100	47.635	5
2024-05-16	51.400	51.650	51.400	51.650	48.148	9
2024-05-15	50.100	51.150	50.100	51.150	47.682	17
2024-05-14	50.100	50.100	50.100	50.100	46.703	1
2024-05-13	49.500	49.500	49.300	49.390	46.041	56
2024-05-10	47.500	48.950	47.500	48.700	45.398	16
2024-05-09	47.600	47.600	47.450	47.500	44.279	4
2024-05-08	46.350	46.980	46.350	46.750	43.580	170
2024-05-07	45.660	46.600	45.660	46.350	43.207	20
2024-05-06	46.980	46.980	46.250	46.600	43.440	43
2024-05-03	46.110	46.980	45.850	46.050	42.927	140
2024-05-02	47.500	47.500	46.100	46.100	42.974	4
2024-04-30	47.590	47.590	47.250	47.500	44.279	15
2024-04-29	47.400	47.590	47.300	47.590	44.363	332
2024-04-26	47.000	47.000	46.980	46.980	43.794	10
2024-04-25	47.000	47.000	47.000	47.000	43.813	9
2024-04-24	46.980	46.980	46.800	46.800	43.627	6
2024-04-23	47.000	47.000	46.990	46.990	43.804	3
2024-04-22	47.150	47.150	46.700	47.000	43.813	6
2024-04-19	48.250	48.250	47.150	47.150	43.953	35
2024-04-18	47.000	47.850	47.000	47.850	44.605	18
2024-04-17	47.650	47.650	46.400	47.000	43.813	5
2024-04-16	48.350	49.560	48.310	49.000	45.677	530
2024-04-15	49.800	49.800	48.350	48.350	43.760	51
2024-04-12	50.100	50.100	49.800	49.800	45.072	28
2024-04-11	50.100	50.100	50.100	50.100	45.344	4
2024-04-10	53.030	53.800	50.100	50.100	45.344	117
2024-04-09	50.600	50.900	50.600	50.600	45.796	31
2024-04-08	51.000	51.050	50.650	51.050	46.204	42
2024-04-05	51.350	51.400	51.200	51.200	46.339	63
2024-04-04	51.350	51.600	51.350	51.350	46.475	20
2024-04-03	50.900	51.750	50.900	51.750	46.837	6
2024-04-02	50.110	50.900	50.100	50.900	46.068	7
2024-04-01	49.800	50.100	49.800	50.100	45.344	202
2024-03-28	49.400	49.450	49.400	49.450	44.756	17
2024-03-27	49.050	49.050	49.050	49.050	44.394	2
2024-03-26	49.400	49.400	49.050	49.050	44.394	4
2024-03-25	47.330	48.450	47.330	48.450	43.850	4
2024-03-22	48.800	48.800	48.300	48.300	43.715	6
2024-03-21	48.300	49.100	48.300	49.000	44.348	8
2024-03-20	48.300	48.300	48.300	48.300	43.715	1
2024-03-19	50.090	50.090	49.350	49.350	44.665	104
2024-03-18	50.090	50.090	50.090	50.090	45.335	1,480
2024-03-15	50.650	50.750	50.650	50.750	45.932	12
2024-03-14	51.410	51.410	50.750	50.900	46.068	12
2024-03-13	50.830	51.300	50.830	51.300	46.430	1,251
2024-03-12	47.480	49.600	47.480	49.600	44.891	2
2024-03-11	48.600	48.600	48.450	48.450	43.850	8
2024-03-08	47.450	48.500	47.450	48.500	43.896	5
2024-03-07	47.500	47.500	47.350	47.350	42.855	5
2024-03-06	47.640	47.650	46.900	47.650	43.126	108
2024-03-05	47.650	47.650	47.300	47.640	43.117	24
2024-03-04	48.900	50.650	47.650	47.650	43.126	38
2024-03-01	48.350	49.380	48.350	48.900	44.258	22

← NewerPage 11 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.