Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	46.000	46.000	44.450	44.450	38.223	137
2022-06-21	45.300	46.000	45.300	46.000	39.556	5
2022-06-20	44.960	44.960	44.960	44.960	38.662	2
2022-06-17	46.100	46.100	44.960	44.960	38.662	279
2022-06-15	45.200	46.100	45.200	46.100	39.642	2
2022-06-14	45.200	45.200	45.200	45.200	38.868	2
2022-06-13	45.290	45.450	45.290	45.290	38.946	64
2022-06-10	46.700	46.700	45.890	45.890	39.462	124
2022-06-09	47.000	47.000	46.500	46.700	40.158	10
2022-06-08	47.930	47.930	47.000	47.000	40.416	6
2022-06-07	47.500	48.050	47.500	47.940	41.224	8
2022-06-06	48.500	48.500	47.500	47.500	40.846	7
2022-06-03	48.500	48.500	48.500	48.500	41.706	0
2022-06-02	47.500	48.500	47.500	48.500	41.706	36
2022-06-01	46.750	47.450	46.750	47.000	40.416	12
2022-05-31	48.400	48.400	46.750	46.750	40.201	144
2022-05-30	46.510	46.730	46.510	46.730	40.184	5
2022-05-27	47.500	47.500	47.270	47.270	40.648	102
2022-05-26	42.280	47.500	42.280	47.500	40.846	34
2022-05-25	48.200	48.200	47.150	47.150	40.545	13
2022-05-24	46.740	47.250	46.740	47.250	40.631	3
2022-05-23	46.370	46.900	46.360	46.900	40.330	292
2022-05-20	46.370	46.370	46.370	46.370	39.874	300
2022-05-19	48.250	48.250	46.650	46.750	40.201	24
2022-05-18	48.250	48.250	48.250	48.250	41.491	10
2022-05-17	47.550	47.550	47.550	47.550	40.889	0
2022-05-16	47.550	47.550	47.550	47.550	40.889	0
2022-05-13	47.850	47.850	47.550	47.550	40.889	30
2022-05-12	46.950	46.950	46.950	46.950	40.373	1
2022-05-11	46.900	47.250	46.750	47.250	40.631	38
2022-05-10	47.750	47.750	46.280	46.280	39.797	143
2022-05-09	49.100	49.100	47.750	47.750	41.061	7
2022-05-06	49.200	50.000	48.900	50.000	42.996	31
2022-05-05	49.200	49.200	49.200	49.200	42.308	20
2022-05-04	47.960	47.970	47.960	47.970	41.250	122
2022-05-03	47.650	48.550	47.650	47.960	41.242	323
2022-05-02	48.300	48.400	47.550	48.250	41.491	35
2022-04-29	48.350	48.350	47.900	47.930	41.216	184
2022-04-28	48.400	48.400	48.350	48.350	41.577	5
2022-04-27	48.800	48.800	48.400	48.400	41.620	15
2022-04-26	48.060	49.200	48.060	48.800	41.964	155
2022-04-25	48.750	48.750	47.950	48.060	41.328	25
2022-04-22	48.440	48.750	48.440	48.750	41.921	2
2022-04-20	50.520	50.520	50.520	50.520	43.443	0
2022-04-19	50.520	50.520	50.520	50.520	40.951	0
2022-04-18	50.520	50.520	50.520	50.520	39.264	1
2022-04-14	50.520	50.520	50.520	50.520	39.264	4
2022-04-13	50.350	50.350	50.350	50.350	39.132	5
2022-04-12	49.750	50.350	49.750	50.350	39.132	3
2022-04-11	49.640	49.920	49.640	49.750	38.666	20
2022-04-08	50.000	50.240	49.700	50.240	39.047	55
2022-04-07	52.380	52.450	51.680	51.680	40.166	158
2022-04-06	52.090	52.380	52.090	52.380	40.710	141
2022-04-05	52.000	52.140	51.400	51.400	39.948	23
2022-04-04	53.080	53.080	51.930	51.930	40.360	227
2022-04-01	53.800	53.800	53.000	53.080	41.254	94
2022-03-31	53.100	53.850	53.100	53.850	41.852	19
2022-03-30	53.550	53.550	53.550	53.550	41.619	3
2022-03-29	52.950	53.700	52.950	53.700	41.736	31
2022-03-28	53.750	54.150	53.600	53.930	41.914	32

← NewerPage 19 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.