Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	47.150	47.150	45.250	45.250	38.911	26
2023-03-10	46.350	47.200	46.350	47.150	40.545	79
2023-03-09	45.750	46.350	45.750	46.350	39.857	40
2023-03-08	44.850	45.950	44.850	45.750	39.341	14
2023-03-07	46.090	46.090	45.050	45.050	38.739	9
2023-03-06	45.060	45.180	45.060	45.180	38.851	42
2023-03-03	45.080	45.080	45.000	45.000	38.696	5
2023-03-02	44.410	44.410	44.410	44.410	38.189	1
2023-03-01	44.040	44.640	44.040	44.360	38.146	2,784
2023-02-28	43.260	44.050	43.140	44.050	37.879	35
2023-02-27	43.920	43.920	43.150	43.150	37.105	40
2023-02-24	43.490	43.920	43.450	43.920	37.768	8
2023-02-23	44.280	44.900	44.280	44.520	38.284	124
2023-02-22	43.510	44.600	43.510	44.280	38.077	300
2023-02-17	41.650	41.650	41.650	41.650	35.816	0
2023-02-16	41.650	41.650	41.650	41.650	35.816	2
2023-02-15	41.620	45.290	41.610	44.960	38.662	13
2023-02-14	45.200	45.850	45.200	45.850	39.427	136
2023-02-13	44.280	45.500	44.280	45.200	38.868	26
2023-02-10	45.450	45.450	42.050	44.820	38.542	22
2023-02-08	43.940	44.440	43.940	44.390	38.172	12
2023-02-07	43.320	43.760	42.890	43.710	37.587	107
2023-02-06	42.800	43.320	42.660	43.320	37.252	118
2023-02-03	43.150	43.440	42.800	42.800	36.804	12
2023-02-02	42.370	43.200	42.370	43.160	37.114	42
2023-02-01	42.640	43.110	42.640	43.040	37.011	2,917
2023-01-31	41.920	42.840	41.920	42.640	36.667	280
2023-01-30	41.600	42.320	41.600	41.920	36.048	45
2023-01-27	40.990	41.620	40.700	41.600	35.773	58
2023-01-26	39.870	41.160	39.870	41.160	35.394	20
2023-01-25	40.320	40.320	39.860	39.870	34.285	25
2023-01-24	40.560	40.750	40.190	40.190	34.560	546
2023-01-23	40.850	42.000	39.630	40.560	34.878	26
2023-01-20	40.430	41.020	40.430	40.860	35.136	432
2023-01-19	40.550	40.620	39.000	40.440	34.775	132
2023-01-18	40.030	40.880	40.030	40.550	34.870	40
2023-01-17	41.530	41.530	39.940	40.040	34.431	56
2023-01-16	40.920	41.540	40.660	41.540	35.721	24
2023-01-13	40.900	40.920	40.890	40.920	35.188	52
2023-01-12	41.670	41.670	41.170	41.170	35.403	16
2023-01-11	42.240	42.290	41.560	41.670	35.833	38
2023-01-10	42.400	42.480	42.160	42.240	36.323	449
2023-01-09	41.570	43.000	36.090	43.000	36.976	282
2023-01-06	42.110	42.110	41.550	41.570	35.747	24
2023-01-05	42.200	42.200	41.470	42.120	36.220	31
2023-01-04	42.210	42.250	42.170	42.200	36.289	50
2023-01-03	42.530	42.800	42.210	42.210	36.297	91
2023-01-02	40.630	42.650	40.340	42.530	36.572	20
2022-12-29	41.280	41.460	41.280	41.460	35.652	659
2022-12-28	40.960	41.010	40.680	41.000	35.257	31
2022-12-27	40.700	40.700	40.340	40.340	34.689	46
2022-12-26	40.490	40.700	40.020	40.700	34.999	34
2022-12-23	40.030	40.030	39.000	40.020	34.414	26
2022-12-22	46.230	46.230	38.770	40.030	34.423	38
2022-12-21	40.670	40.670	40.670	40.670	34.973	25
2022-12-20	40.500	40.960	40.500	40.670	34.973	143
2022-12-19	40.000	40.840	40.000	40.500	34.827	211
2022-12-16	40.180	40.180	39.420	40.000	34.397	27
2022-12-15	40.740	40.740	37.000	40.180	34.552	246
2022-12-14	41.680	41.680	40.660	40.740	35.033	124

← NewerPage 16 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.