Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.860	85.860	85.860	85.860	85.860	0
2026-07-23	85.230	85.860	85.230	85.860	85.860	162
2026-07-22	84.000	84.000	84.000	84.000	84.000	0
2026-07-21	84.000	84.000	84.000	84.000	84.000	4
2026-07-20	84.000	84.000	84.000	84.000	84.000	2
2026-07-17	84.910	84.910	83.280	84.000	84.000	72
2026-07-16	85.620	85.620	84.060	84.060	84.060	13
2026-07-15	87.840	87.840	85.380	85.620	85.620	10
2026-07-14	87.840	87.840	87.840	87.840	87.840	0
2026-07-13	87.840	87.840	87.840	87.840	87.840	1
2026-07-10	87.840	87.840	87.840	87.840	87.840	0
2026-07-09	87.840	87.840	87.840	87.840	87.840	0
2026-07-08	87.840	87.840	87.840	87.840	87.840	0
2026-07-07	85.860	87.840	85.860	87.840	87.840	2
2026-07-06	83.600	83.600	83.600	83.600	83.600	130
2026-07-03	85.360	85.360	83.600	83.600	83.600	96
2026-07-02	85.400	86.490	85.230	85.230	85.230	8
2026-07-01	85.440	85.960	84.060	85.400	85.400	224
2026-06-30	83.440	84.320	83.440	84.320	84.320	123
2026-06-29	83.750	83.750	83.440	83.440	83.440	3
2026-06-26	85.440	85.440	85.440	85.440	85.440	0
2026-06-25	85.440	85.440	85.440	85.440	85.440	0
2026-06-24	85.440	85.440	85.440	85.440	85.440	9
2026-06-23	85.440	85.440	85.440	85.440	85.440	42
2026-06-22	85.000	85.440	85.000	85.440	85.440	21
2026-06-19	84.160	84.160	84.160	84.160	84.160	0
2026-06-18	84.160	84.160	84.160	84.160	84.160	0
2026-06-17	84.160	84.160	84.160	84.160	84.160	0
2026-06-16	84.160	84.160	84.160	84.160	84.160	1
2026-06-15	82.500	82.500	82.500	82.500	82.500	0
2026-06-12	82.500	82.500	82.500	82.500	82.500	25
2026-06-11	81.200	82.160	81.200	82.160	82.160	95
2026-06-10	81.200	81.200	81.200	81.200	81.200	2
2026-06-09	77.280	77.280	77.280	77.280	77.280	0
2026-06-08	77.040	77.280	77.040	77.280	77.280	15
2026-06-05	77.310	77.310	77.040	77.040	77.040	3
2026-06-03	77.310	77.320	77.310	77.310	77.310	9
2026-06-02	77.300	77.300	77.300	77.300	77.300	1
2026-06-01	77.290	79.760	77.290	78.080	78.080	237
2026-05-29	81.360	81.360	81.360	81.360	81.360	0
2026-05-28	80.880	81.360	80.880	81.360	81.360	5
2026-05-27	81.360	82.160	81.360	82.160	82.160	2
2026-05-26	77.040	79.850	77.040	79.850	79.850	5
2026-05-25	77.040	77.040	77.040	77.040	77.040	30
2026-05-22	78.400	78.400	78.400	78.400	78.400	1
2026-05-21	78.080	78.080	78.080	78.080	78.080	0
2026-05-20	76.960	78.080	76.960	78.080	78.080	50
2026-05-19	76.800	76.960	76.480	76.960	76.960	74
2026-05-18	76.800	76.800	76.800	76.800	76.800	1
2026-05-15	76.800	76.800	76.160	76.800	76.800	17
2026-05-14	76.880	77.600	76.800	76.800	76.800	145
2026-05-13	72.650	72.650	72.650	72.650	72.650	0
2026-05-12	72.650	72.650	72.650	72.650	72.650	4
2026-05-11	74.320	74.320	73.010	73.010	73.010	63
2026-05-08	74.960	74.960	74.320	74.320	74.320	116
2026-05-07	75.460	75.460	75.460	75.460	75.460	0
2026-05-06	75.600	75.600	75.460	75.460	75.460	32
2026-05-05	76.950	76.950	74.800	74.800	74.800	45
2026-05-04	82.450	82.450	82.450	82.450	82.450	0
2026-04-30	82.450	82.450	82.450	82.450	82.450	0

← NewerPage 2 of 21 · 1,246 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.