Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	41.120	41.120	41.000	41.000	35.257	9
2022-09-14	41.720	41.720	41.120	41.120	35.360	6
2022-09-13	42.320	42.320	41.600	41.760	35.910	17
2022-09-12	42.570	42.950	42.040	42.320	36.392	135
2022-09-09	43.880	43.880	42.570	42.570	36.607	209
2022-09-08	43.290	43.380	43.000	43.000	36.976	39
2022-09-06	42.620	43.610	42.620	43.290	37.226	89
2022-09-05	43.970	43.970	42.620	42.620	36.650	115
2022-09-02	41.690	43.950	41.690	43.950	37.793	5,066
2022-09-01	41.600	41.690	41.000	41.690	35.850	52
2022-08-31	41.520	41.790	41.520	41.600	35.773	38
2022-08-30	39.640	41.520	39.640	41.520	35.704	17
2022-08-29	39.640	40.400	39.640	40.280	34.638	69
2022-08-26	39.800	39.800	39.390	39.640	34.087	435
2022-08-25	39.560	40.240	39.390	40.240	34.603	107
2022-08-24	38.850	39.000	38.850	39.000	33.537	11
2022-08-23	38.910	38.910	38.760	38.760	33.330	21
2022-08-22	38.640	38.760	38.640	38.760	33.330	42
2022-08-19	39.500	39.500	38.760	38.760	33.330	544
2022-08-18	39.510	42.080	39.510	40.480	34.809	57
2022-08-17	42.640	42.640	42.640	42.640	36.667	4
2022-08-16	39.510	43.080	39.510	43.080	37.045	153
2022-08-15	42.920	42.920	42.560	42.560	36.598	45
2022-08-12	42.160	43.360	42.160	42.920	36.908	119
2022-08-11	41.030	42.160	41.030	42.160	36.254	224
2022-08-10	40.520	41.560	40.520	41.040	35.291	9
2022-08-09	42.000	42.000	40.520	40.520	34.844	32
2022-08-08	40.760	40.840	40.760	40.840	35.119	15
2022-08-05	41.000	41.090	40.200	40.200	34.569	377
2022-08-04	40.140	40.410	39.500	39.500	33.967	164
2022-08-03	40.670	40.670	39.880	40.150	34.526	102
2022-08-02	40.800	40.800	40.670	40.670	34.973	21
2022-08-01	40.720	40.720	40.240	40.710	35.007	10
2022-07-29	41.050	41.890	40.720	40.720	35.016	87
2022-07-28	41.880	41.880	40.760	41.050	35.300	161
2022-07-27	41.880	41.880	41.880	41.880	36.013	10
2022-07-26	41.920	42.160	41.880	41.880	36.013	58
2022-07-25	41.880	41.880	41.880	41.880	36.013	6
2022-07-22	39.920	41.920	39.920	41.880	36.013	12
2022-07-21	42.560	42.560	42.040	42.300	36.375	127
2022-07-20	43.120	43.120	42.560	42.560	36.598	13
2022-07-19	41.450	43.280	41.450	43.240	37.183	15
2022-07-18	41.680	41.880	41.450	41.450	35.644	302
2022-07-15	38.040	38.080	38.040	38.080	32.746	10
2022-07-14	39.040	39.040	37.640	37.640	32.367	103
2022-07-13	38.880	39.040	38.880	39.040	33.571	24
2022-07-12	39.240	39.320	38.880	38.880	33.434	20
2022-07-11	40.020	40.020	39.760	39.960	34.362	30
2022-07-08	40.320	40.320	40.020	40.020	34.414	495
2022-07-07	41.560	41.560	40.990	41.120	35.360	42
2022-07-06	41.320	41.560	41.120	41.560	35.738	17
2022-07-05	36.980	42.080	36.980	42.080	36.185	24
2022-07-04	43.560	44.060	43.000	43.000	36.976	611
2022-07-01	43.160	43.560	43.160	43.560	37.458	11
2022-06-30	42.710	42.960	42.710	42.960	36.942	18
2022-06-29	42.880	42.880	42.710	42.710	36.727	178
2022-06-28	43.860	43.860	43.850	43.850	37.707	2
2022-06-27	42.590	43.850	42.590	43.850	37.707	43
2022-06-24	42.560	43.120	42.560	42.590	36.624	116
2022-06-23	42.680	42.680	42.560	42.560	36.598	2

← NewerPage 18 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.