Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	49.270	49.270	47.750	47.800	43.262	30
2023-11-30	47.200	48.300	47.200	48.300	43.715	641
2023-11-29	47.220	47.250	46.950	47.100	42.629	336
2023-11-28	48.000	48.410	46.900	47.100	42.629	359
2023-11-27	48.050	48.050	46.750	47.050	42.583	100
2023-11-24	46.350	47.100	46.350	47.100	42.629	5
2023-11-23	46.350	46.350	46.350	46.350	41.950	4
2023-11-22	46.940	46.940	46.250	46.350	41.950	85
2023-11-21	45.520	46.940	44.000	46.940	42.484	269
2023-11-20	45.810	49.500	45.810	46.450	42.040	781
2023-11-17	46.870	46.870	46.270	46.750	42.312	64
2023-11-16	44.060	47.980	43.830	45.950	41.588	73
2023-11-14	43.170	45.120	43.170	44.960	40.692	63
2023-11-13	44.200	44.200	43.170	43.170	39.072	826
2023-11-10	44.800	44.800	43.790	44.240	40.040	24
2023-11-09	43.900	44.800	43.900	43.920	39.751	30
2023-11-08	45.550	45.550	44.760	44.800	40.547	26
2023-11-07	45.800	46.770	44.650	44.650	40.411	113
2023-11-06	45.160	45.800	45.140	45.300	41.000	13
2023-11-03	44.480	45.560	44.480	45.150	40.864	202
2023-11-01	42.800	43.880	42.800	43.600	39.461	30
2023-10-31	43.480	44.780	43.480	43.680	39.533	50
2023-10-30	43.700	44.010	43.480	43.480	39.352	150
2023-10-27	43.560	43.880	43.560	43.720	39.570	72
2023-10-26	44.110	44.110	42.960	43.560	39.425	20
2023-10-25	43.040	43.890	43.040	43.240	39.135	128
2023-10-24	42.840	43.680	42.840	43.640	39.497	7
2023-10-23	43.360	43.920	43.040	43.720	39.570	139
2023-10-20	44.050	44.050	43.240	43.360	39.244	8
2023-10-19	44.240	44.240	44.040	44.040	39.859	16
2023-10-18	43.720	44.440	43.710	44.000	39.823	68
2023-10-17	44.080	44.200	43.720	43.720	39.570	55
2023-10-16	44.480	44.480	43.270	44.080	39.895	30
2023-10-13	45.790	45.790	43.240	43.600	39.461	202
2023-10-11	44.490	45.800	44.490	45.800	41.452	137
2023-10-10	45.000	46.050	45.000	45.400	41.090	56
2023-10-09	46.390	46.390	45.000	45.000	40.728	265
2023-10-06	46.000	46.400	45.700	46.400	41.995	26
2023-10-05	46.150	46.150	46.000	46.000	41.633	7
2023-10-04	46.150	46.150	45.800	45.800	41.452	5
2023-10-03	46.210	46.210	45.900	45.950	41.588	18
2023-10-02	47.540	47.540	45.300	45.300	41.000	108
2023-09-29	47.940	47.940	46.530	46.600	42.176	48
2023-09-28	45.090	47.000	45.090	47.000	42.538	36
2023-09-27	45.290	46.020	45.280	46.020	41.651	509
2023-09-26	44.950	44.950	44.400	44.400	40.185	18
2023-09-25	44.100	45.300	44.100	44.950	40.683	141
2023-09-22	45.200	45.280	44.800	45.000	40.728	77
2023-09-21	46.410	46.410	45.200	45.200	40.909	25
2023-09-20	46.600	46.600	45.500	45.500	41.181	38
2023-09-19	45.300	46.200	45.300	46.200	41.814	24
2023-09-18	46.100	46.250	45.450	45.750	41.407	18
2023-09-15	45.840	46.100	45.840	46.100	41.724	4
2023-09-14	46.600	46.600	45.500	45.840	41.488	87
2023-09-13	43.880	45.800	43.880	45.680	41.343	70
2023-09-12	44.200	44.840	44.200	44.720	40.475	10
2023-09-11	45.390	45.390	44.000	44.000	39.823	5
2023-09-08	46.000	46.000	44.450	44.500	40.275	12
2023-09-06	45.660	45.950	45.050	45.950	41.588	26
2023-09-05	46.520	46.520	45.300	45.440	41.126	384

← NewerPage 13 of 21 · 1,251 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.