Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	53.650	54.100	53.160	53.160	41.316	93
2022-03-24	53.350	53.650	53.130	53.650	41.697	3
2022-03-23	53.950	54.300	53.750	53.750	41.775	38
2022-03-22	55.200	55.200	53.880	54.000	41.969	14
2022-03-21	55.450	56.360	55.450	56.360	43.803	113
2022-03-18	55.560	55.560	55.450	55.450	43.096	514
2022-03-17	54.380	55.580	54.270	55.580	43.197	89
2022-03-16	54.370	54.370	54.370	54.370	42.256	1
2022-03-15	52.750	53.900	52.750	53.900	41.891	28
2022-03-14	51.900	51.930	51.900	51.920	40.352	4
2022-03-11	51.350	51.930	51.350	51.930	40.360	104
2022-03-10	52.220	52.220	51.050	51.250	39.832	43
2022-03-09	51.680	52.560	51.680	52.230	40.593	429
2022-03-08	51.390	51.390	51.250	51.250	39.832	301
2022-03-07	51.520	51.520	51.380	51.380	39.933	4
2022-03-04	51.890	51.890	50.940	51.520	40.041	205
2022-03-03	50.860	51.890	50.860	51.890	40.329	928
2022-03-02	51.500	51.500	50.870	50.870	39.536	872
2022-02-25	48.790	49.290	48.600	49.290	38.308	196
2022-02-24	46.650	47.110	46.650	47.110	36.614	384
2022-02-23	48.890	48.890	47.850	48.090	37.376	224
2022-02-22	48.950	48.950	48.650	48.890	37.997	8
2022-02-21	49.810	49.810	49.810	49.810	38.712	2
2022-02-18	51.540	51.540	50.000	50.000	38.860	25
2022-02-17	51.550	51.550	51.550	51.550	40.065	0
2022-02-16	52.050	52.150	51.550	51.550	40.065	24
2022-02-15	51.100	52.200	51.100	52.050	40.453	847
2022-02-14	51.350	51.350	51.100	51.100	39.715	5
2022-02-11	51.700	51.900	51.700	51.900	40.337	26
2022-02-10	52.000	52.000	52.000	52.000	40.414	27
2022-02-09	52.670	53.300	52.330	52.330	40.671	488
2022-02-08	51.000	52.670	51.000	52.670	40.935	491
2022-02-07	52.500	52.500	49.950	49.950	38.821	58
2022-02-04	52.500	52.500	52.500	52.500	40.803	0
2022-02-03	52.500	52.500	52.500	52.500	40.803	20
2022-02-02	52.250	52.600	52.250	52.500	40.803	16
2022-02-01	52.250	53.650	52.250	52.750	40.997	7
2022-01-31	53.700	53.700	52.750	53.250	41.386	32
2022-01-28	53.700	53.700	53.100	53.700	41.736	40
2022-01-27	53.700	54.200	53.550	53.550	41.619	74
2022-01-26	54.500	54.550	53.330	53.700	41.736	52
2022-01-25	53.850	54.500	53.250	54.500	42.357	115
2022-01-24	55.160	55.160	53.350	54.350	42.241	10
2022-01-21	54.390	60.000	54.250	54.700	42.513	31
2022-01-20	52.750	53.150	50.520	52.270	40.624	480
2022-01-19	56.150	56.150	52.200	52.750	40.997	103
2022-01-18	52.500	53.150	52.500	53.150	41.308	58
2022-01-17	52.800	52.860	51.410	52.850	41.075	10
2022-01-14	53.100	53.600	52.250	52.360	40.694	35
2022-01-13	52.350	53.110	52.200	53.100	41.269	10
2022-01-12	53.000	53.470	52.350	52.350	40.686	5
2022-01-11	53.000	53.000	52.250	53.000	41.192	441
2022-01-10	50.900	52.300	50.900	52.300	40.648	23
2022-01-07	50.400	51.750	50.350	50.900	39.560	22
2022-01-06	48.440	50.500	48.440	50.400	39.171	79
2022-01-05	48.620	49.500	48.430	48.430	37.640	669
2022-01-04	47.000	49.080	47.000	48.620	37.788	317
2022-01-03	46.690	47.000	46.600	47.000	36.528	34
2021-12-30	46.140	46.600	44.600	45.080	35.036	369
2021-12-29	44.010	46.550	44.010	46.140	35.860	1,327

← NewerPage 20 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.