Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	45.790	47.470	45.790	47.470	42.964	19
2023-09-01	47.620	47.620	46.730	46.730	42.294	398
2023-08-31	47.340	47.340	46.760	47.100	42.629	17
2023-08-30	47.600	47.600	46.920	46.920	42.466	16
2023-08-29	47.890	47.890	46.600	46.600	42.176	46
2023-08-28	47.010	47.550	46.900	46.950	42.493	52
2023-08-25	46.450	47.000	46.090	47.000	42.538	17
2023-08-24	46.950	47.150	46.600	46.600	42.176	34
2023-08-23	46.310	46.950	46.290	46.950	42.493	20
2023-08-22	45.450	46.300	45.450	46.300	41.905	38
2023-08-21	45.670	45.900	45.450	45.450	41.135	23
2023-08-18	47.230	47.230	44.460	44.460	40.239	17
2023-08-17	46.650	46.860	46.250	46.300	41.905	65
2023-08-16	47.040	47.900	46.250	46.650	42.221	15
2023-08-15	47.640	47.640	47.040	47.040	42.574	2
2023-08-14	48.500	48.500	47.140	47.650	43.126	41
2023-08-11	49.300	49.300	47.540	47.540	43.027	44
2023-08-10	48.660	49.300	48.450	49.300	44.620	13
2023-08-09	47.550	47.700	47.450	47.700	43.172	30
2023-08-08	48.670	48.670	47.350	47.450	42.945	28
2023-08-07	48.850	48.850	48.450	48.680	44.059	75
2023-08-04	48.300	48.350	48.000	48.350	43.760	26
2023-08-03	48.710	49.200	48.600	48.600	43.986	57
2023-08-02	49.840	49.840	48.720	48.720	44.095	47
2023-08-01	50.550	50.550	49.550	49.840	45.109	6
2023-07-31	50.850	50.850	49.940	49.940	45.199	16
2023-07-28	51.090	51.090	50.350	50.350	45.570	28
2023-07-27	51.140	51.250	50.650	51.090	46.240	77
2023-07-26	51.150	51.150	50.350	51.150	46.294	11
2023-07-25	50.900	51.000	50.100	51.000	46.158	17
2023-07-24	49.900	50.200	49.710	49.900	45.163	253
2023-07-21	49.300	49.900	48.750	49.900	45.163	41
2023-07-20	49.950	50.440	49.250	49.300	44.620	315
2023-07-19	49.460	49.950	48.200	49.950	45.208	44
2023-07-18	48.500	48.690	48.500	48.550	43.941	5
2023-07-17	46.300	47.500	46.300	47.450	42.945	87
2023-07-14	47.500	47.500	46.000	47.250	42.764	23
2023-07-13	46.550	47.050	46.550	47.050	42.583	5
2023-07-12	45.390	46.350	45.390	46.150	41.769	17
2023-07-11	45.120	45.600	45.100	45.390	41.081	119
2023-07-10	45.050	45.400	44.800	45.110	40.828	20
2023-07-07	45.260	45.700	45.260	45.350	41.045	26
2023-07-06	47.240	47.490	44.800	45.700	41.362	30
2023-07-05	45.960	46.350	45.450	45.840	41.488	11
2023-07-04	45.200	45.970	45.200	45.960	41.597	22
2023-07-03	45.100	45.640	45.100	45.200	40.909	19
2023-06-30	45.240	45.300	45.080	45.100	40.819	21
2023-06-29	44.200	44.880	44.200	44.880	40.619	459
2023-06-28	44.200	44.200	44.200	44.200	40.004	1
2023-06-27	44.000	44.000	43.760	43.760	39.606	19
2023-06-26	42.960	44.000	42.960	44.000	39.823	315
2023-06-23	44.890	44.890	43.840	43.840	39.678	168
2023-06-22	45.350	45.360	44.900	44.900	40.637	332
2023-06-21	45.390	45.410	45.350	45.360	41.054	30
2023-06-20	46.250	46.300	45.400	45.400	41.090	42
2023-06-19	46.440	46.440	45.480	46.250	41.859	192
2023-06-16	46.280	46.850	46.280	46.470	42.058	206
2023-06-15	46.430	46.430	46.060	46.280	41.886	88
2023-06-14	45.450	45.800	45.450	45.800	41.452	17
2023-06-13	46.520	46.520	45.310	45.750	41.407	6

← NewerPage 14 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.