Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	42.090	42.480	42.090	42.390	36.452	174
2022-12-12	40.920	41.840	40.920	41.540	35.721	42
2022-12-09	40.380	40.920	40.380	40.920	35.188	40
2022-12-08	40.910	40.920	40.380	40.380	34.724	16
2022-12-07	41.970	41.970	40.920	40.920	35.188	9
2022-12-06	41.150	41.600	41.140	41.390	35.592	210
2022-12-05	40.890	41.160	40.860	41.150	35.386	15
2022-12-02	40.560	40.910	40.560	40.890	35.162	10
2022-12-01	40.170	40.800	40.170	40.560	34.878	11
2022-11-30	40.430	40.430	40.150	40.170	34.543	12
2022-11-29	40.320	40.440	40.310	40.430	34.766	39
2022-11-28	40.140	40.330	39.610	40.330	34.681	13
2022-11-25	40.140	40.140	40.140	40.140	34.517	51
2022-11-24	36.000	44.460	36.000	40.140	34.517	274
2022-11-23	39.150	40.240	39.150	40.240	34.603	269
2022-11-22	38.670	39.160	38.580	39.160	33.674	5
2022-11-21	38.440	39.000	38.400	38.680	33.262	64
2022-11-18	39.100	39.110	38.000	38.440	33.055	85
2022-11-17	39.000	39.570	39.000	39.120	33.640	45
2022-11-16	40.080	40.080	39.000	39.000	33.537	19
2022-11-14	40.950	40.950	40.030	40.080	34.466	105
2022-11-11	40.470	42.500	40.470	40.950	35.214	1,150
2022-11-10	39.950	41.390	39.950	40.480	34.809	1,157
2022-11-09	39.950	39.950	35.000	38.350	32.978	1,046
2022-11-08	37.240	39.720	37.240	39.160	33.674	309
2022-11-07	36.960	37.240	36.960	37.240	32.023	21
2022-11-04	36.350	37.050	36.350	36.960	31.783	41
2022-11-03	37.420	38.040	36.350	36.350	31.258	119
2022-11-01	37.280	37.680	37.280	37.420	32.178	63
2022-10-31	38.320	38.320	36.800	37.280	32.058	234
2022-10-28	38.480	40.000	38.130	38.320	32.952	156
2022-10-27	38.150	39.000	38.150	38.480	33.090	59
2022-10-26	39.000	39.000	37.880	38.160	32.814	473
2022-10-25	36.640	37.400	36.640	37.090	31.894	185
2022-10-24	36.240	37.040	36.120	36.340	31.249	93
2022-10-21	35.840	36.240	35.840	36.240	31.163	25
2022-10-20	36.700	36.700	35.450	35.840	30.819	174
2022-10-19	37.240	37.240	36.570	36.700	31.559	408
2022-10-18	37.590	37.800	37.280	37.390	32.152	87
2022-10-17	37.080	37.880	37.080	37.590	32.324	142
2022-10-14	37.440	37.680	37.080	37.080	31.886	142
2022-10-13	37.350	38.130	36.020	38.130	32.789	228
2022-10-11	37.150	37.560	37.140	37.350	32.118	92
2022-10-10	37.170	37.320	37.040	37.160	31.955	42
2022-10-07	37.640	37.640	36.920	37.170	31.963	609
2022-10-06	38.110	38.120	37.640	37.640	32.367	27
2022-10-05	38.280	38.600	38.000	38.000	32.677	33
2022-10-04	38.030	38.320	38.030	38.280	32.918	36
2022-10-03	37.440	38.040	37.160	38.030	32.703	185
2022-09-30	37.150	38.310	37.150	37.610	32.342	14
2022-09-29	36.930	37.360	36.920	37.150	31.946	26
2022-09-28	36.330	37.250	30.950	36.930	31.757	338
2022-09-27	36.430	36.600	36.320	36.320	31.232	370
2022-09-26	38.130	42.460	36.440	36.440	31.335	402
2022-09-23	38.520	38.520	37.880	38.120	32.780	256
2022-09-22	42.520	42.520	38.600	38.750	33.322	76
2022-09-21	39.880	39.880	39.070	39.070	33.597	737
2022-09-20	40.600	40.600	39.880	39.880	34.294	145
2022-09-19	40.280	41.280	40.280	40.890	35.162	48
2022-09-16	41.000	41.000	40.480	40.520	34.844	16

← NewerPage 17 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.