Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	46.350	46.350	45.450	45.600	41.271	72
2023-06-09	48.050	48.050	46.350	46.350	41.950	12
2023-06-07	46.500	47.250	46.500	47.100	42.629	41
2023-06-06	45.000	45.840	45.000	45.840	41.488	328
2023-06-02	44.280	45.000	44.280	45.000	40.728	14
2023-06-01	45.880	45.880	44.560	44.740	40.493	21
2023-05-31	46.200	46.200	44.300	44.300	40.094	86
2023-05-30	43.920	46.200	43.920	46.200	41.814	45
2023-05-29	45.050	46.250	45.050	46.200	41.814	36
2023-05-26	45.850	46.050	45.850	46.000	41.633	250
2023-05-25	45.100	51.410	44.230	46.440	42.031	212
2023-05-24	45.800	45.800	44.850	45.100	40.819	57
2023-05-23	46.600	46.600	46.040	46.540	42.122	238
2023-05-22	45.760	46.950	45.760	46.600	42.176	27
2023-05-19	46.150	47.220	46.140	46.700	42.267	6
2023-05-18	47.090	47.090	46.400	46.400	41.995	22
2023-05-17	47.670	47.670	46.650	47.090	42.620	15
2023-05-16	48.500	48.500	48.250	48.250	43.669	15
2023-05-15	49.050	49.050	48.250	48.300	43.715	75
2023-05-12	48.240	50.300	48.240	48.500	43.896	123
2023-05-11	49.650	49.650	48.180	48.240	43.660	37
2023-05-10	48.310	48.690	48.310	48.670	44.050	1,343
2023-05-09	48.930	49.300	48.920	49.300	44.620	1,341
2023-05-08	48.550	49.350	47.340	48.940	44.294	1,082
2023-05-05	48.550	49.150	48.550	48.550	43.941	21
2023-05-04	47.460	47.460	47.460	47.460	42.954	1
2023-05-03	47.190	47.900	47.190	47.650	43.126	6
2023-05-02	48.510	48.510	47.050	47.190	42.710	88
2023-04-28	47.880	48.210	47.520	47.550	43.036	28
2023-04-27	46.890	47.300	46.890	47.300	42.810	10
2023-04-26	46.000	46.900	46.000	46.890	42.439	29
2023-04-25	45.160	45.200	44.750	45.200	40.909	5
2023-04-24	45.340	45.340	44.270	44.270	40.067	40
2023-04-20	44.320	45.370	44.320	45.340	41.036	7
2023-04-19	38.400	44.320	38.400	44.320	40.113	18
2023-04-18	49.100	49.100	46.380	46.920	42.466	720
2023-04-17	47.010	47.010	45.490	46.080	39.625	13
2023-04-14	46.470	46.470	46.350	46.350	39.857	253
2023-04-13	45.700	46.480	45.700	46.480	39.969	13
2023-04-12	45.010	45.600	45.010	45.360	39.006	41
2023-04-11	44.840	45.040	44.440	45.040	38.731	13
2023-04-10	44.920	44.940	42.020	44.840	38.559	183
2023-04-06	44.720	45.270	44.710	44.920	38.628	30
2023-04-05	44.440	44.720	44.420	44.720	38.456	156
2023-04-04	44.900	44.900	44.290	44.290	38.086	29
2023-04-03	44.910	44.910	44.500	44.500	38.266	31
2023-03-31	45.200	45.200	44.850	44.910	38.619	16
2023-03-30	45.920	46.400	45.920	45.950	39.513	73
2023-03-29	46.010	46.120	45.920	45.920	39.487	13
2023-03-28	44.040	45.040	44.040	44.930	38.636	190
2023-03-27	44.100	44.570	44.040	44.040	37.871	73
2023-03-24	45.320	45.320	44.100	44.100	37.922	28
2023-03-23	45.320	45.320	45.320	45.320	38.971	1
2023-03-22	44.320	45.280	44.320	44.510	38.275	976
2023-03-21	43.800	44.260	43.560	44.260	38.060	20
2023-03-20	43.110	43.360	42.780	43.360	37.286	31
2023-03-17	43.120	43.120	43.120	43.120	37.080	390
2023-03-16	44.610	45.000	44.600	44.600	38.352	90
2023-03-15	45.650	45.650	44.490	44.600	38.352	27
2023-03-14	45.250	45.680	45.250	45.680	39.281	33

← NewerPage 15 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.