Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	46.710	48.250	46.710	48.250	43.669	6
2024-02-28	47.800	47.800	47.600	47.660	43.135	323
2024-02-27	47.150	47.400	47.150	47.300	42.810	29
2024-02-26	46.750	47.050	46.200	47.050	42.583	8
2024-02-23	47.750	47.750	47.250	47.310	42.819	16
2024-02-22	48.550	48.550	47.500	47.750	43.217	31
2024-02-21	48.890	48.890	48.850	48.850	44.212	5
2024-02-20	50.500	50.500	49.450	49.450	44.756	29
2024-02-19	49.130	50.830	49.130	50.510	45.715	307
2024-02-16	49.510	50.150	49.510	50.140	45.380	24
2024-02-15	46.830	48.550	46.830	48.550	43.941	205
2024-02-14	46.040	46.830	45.960	46.830	42.384	24
2024-02-09	45.700	45.700	44.900	45.540	41.217	128
2024-02-08	45.850	45.850	45.550	45.550	41.226	6
2024-02-07	47.050	47.050	45.800	45.850	41.497	8
2024-02-06	46.370	46.700	46.150	46.150	41.769	21
2024-02-05	47.490	47.490	46.350	46.350	41.950	11
2024-02-02	46.750	46.750	45.800	46.550	42.131	23
2024-02-01	46.000	47.100	45.700	46.750	42.312	70
2024-01-31	46.360	46.360	44.900	45.300	41.000	34
2024-01-30	45.460	45.850	45.450	45.450	41.135	22
2024-01-29	44.390	45.800	44.390	45.450	41.135	16
2024-01-26	46.000	46.550	45.300	45.300	41.000	151
2024-01-25	45.500	46.080	45.500	46.000	41.633	66
2024-01-24	45.750	46.080	45.750	46.080	41.705	23
2024-01-23	46.450	46.450	45.700	45.750	41.407	134
2024-01-22	45.850	46.900	45.400	46.450	42.040	26
2024-01-19	45.170	45.900	45.170	45.850	41.497	11
2024-01-18	44.100	45.400	44.100	45.400	41.090	2
2024-01-17	45.080	45.940	45.000	45.000	40.728	67
2024-01-16	44.380	46.000	44.380	46.000	41.633	6
2024-01-15	44.970	46.280	44.100	45.290	40.990	207
2024-01-12	46.600	47.250	45.000	45.890	41.534	1,074
2024-01-11	44.980	46.800	44.980	45.980	41.615	108
2024-01-10	46.450	46.450	45.650	45.900	41.543	118
2024-01-09	47.890	47.890	46.000	46.450	42.040	450
2024-01-08	48.510	48.510	46.350	46.950	42.493	56
2024-01-05	48.860	48.860	47.400	47.550	43.036	32
2024-01-04	47.130	48.750	47.130	47.900	43.353	10
2024-01-03	47.400	48.750	47.390	48.100	43.534	74
2024-01-02	47.510	47.850	46.570	47.400	42.900	281
2023-12-28	47.650	47.650	46.570	46.570	42.149	349
2023-12-27	46.150	46.840	46.150	46.840	42.393	46
2023-12-26	48.150	48.150	45.350	46.150	41.769	126
2023-12-22	47.200	47.200	47.200	47.200	42.719	2
2023-12-21	48.000	48.000	47.010	47.200	42.719	51
2023-12-20	46.600	48.150	46.300	47.050	42.583	22
2023-12-19	47.240	47.900	47.240	47.550	43.036	29
2023-12-18	49.700	49.700	47.750	48.100	43.534	36
2023-12-15	49.710	50.440	49.700	49.700	44.982	208
2023-12-14	48.020	49.800	48.020	49.700	44.982	237
2023-12-13	48.650	49.010	48.550	49.010	44.357	807
2023-12-12	47.100	48.250	47.100	48.250	43.669	66
2023-12-11	46.690	47.750	46.600	47.100	42.629	98
2023-12-08	47.700	48.000	47.650	47.650	43.126	35
2023-12-07	48.850	48.850	47.700	47.700	43.172	181
2023-12-06	48.700	48.700	47.890	47.890	43.344	30
2023-12-05	49.420	49.420	47.600	48.100	43.534	122
2023-12-04	48.760	48.760	47.890	48.450	43.850	82
2023-12-01	49.270	49.270	47.750	47.800	43.262	30

← NewerPage 12 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.