Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	46.200	46.200	45.750	45.750	35.557	7
2021-12-27	46.120	46.700	46.120	46.200	35.907	6
2021-12-23	45.900	46.500	45.900	46.050	35.790	136
2021-12-22	46.500	46.500	45.400	45.830	35.619	708
2021-12-21	46.400	46.400	45.050	45.150	35.091	215
2021-12-20	49.200	49.200	44.420	44.680	34.725	900
2021-12-17	43.130	49.550	43.130	49.200	38.238	199
2021-12-16	46.950	49.000	46.950	48.650	37.811	1,413
2021-12-15	46.350	47.600	45.550	47.600	36.995	26
2021-12-14	47.120	47.360	44.950	46.350	36.023	1,972
2021-12-13	49.320	49.500	47.700	47.700	37.072	30
2021-12-10	50.900	50.900	49.890	50.130	38.961	39
2021-12-09	50.900	50.900	50.000	50.250	39.054	20
2021-12-08	50.350	51.000	50.350	50.900	39.560	9
2021-12-07	45.000	51.300	45.000	50.350	39.132	29
2021-12-06	47.950	56.130	46.870	48.900	38.005	443
2021-12-03	48.000	49.240	47.950	47.950	37.267	1,225
2021-12-02	49.500	53.150	48.750	48.750	37.889	26
2021-12-01	49.700	50.050	49.560	49.560	38.518	1,007
2021-11-30	50.200	50.200	49.600	49.700	38.627	30
2021-11-29	50.260	50.900	50.200	50.200	39.015	801
2021-11-26	50.640	52.780	50.640	52.220	40.585	77
2021-11-25	55.320	55.330	53.390	53.630	41.681	126
2021-11-24	54.100	54.650	52.800	53.850	41.852	18
2021-11-23	55.450	55.450	54.050	54.100	42.047	17
2021-11-22	54.000	57.940	53.650	55.100	42.824	300
2021-11-19	48.650	50.700	47.800	50.050	38.899	20
2021-11-18	48.350	48.650	48.100	48.650	37.811	11
2021-11-17	51.650	51.650	49.000	49.000	38.083	22
2021-11-16	53.090	53.090	51.650	51.650	40.142	10
2021-11-12	52.950	53.550	52.700	53.090	41.262	186
2021-11-11	53.950	53.950	52.600	52.950	41.153	77
2021-11-10	53.150	56.000	52.850	54.000	41.969	288
2021-11-09	53.500	53.500	53.150	53.150	41.308	6
2021-11-08	51.750	54.740	51.430	51.600	40.104	12
2021-11-05	52.350	52.450	51.750	51.750	40.220	99
2021-11-04	51.650	53.200	51.650	52.290	40.640	120
2021-11-03	50.350	51.640	50.350	51.640	40.135	6
2021-11-01	51.050	51.650	51.050	51.640	40.135	25
2021-10-29	49.700	50.200	49.500	49.850	38.743	74
2021-10-28	50.450	51.000	50.450	51.000	39.637	15
2021-10-27	52.500	52.500	50.450	50.450	39.210	115
2021-10-26	52.000	53.000	52.000	52.500	40.803	35
2021-10-25	51.150	52.000	51.150	52.000	40.414	1,093
2021-10-22	51.550	51.600	51.000	51.150	39.754	54
2021-10-21	49.250	51.600	49.250	51.550	40.065	554
2021-10-20	48.650	49.800	48.650	49.250	38.277	39
2021-10-19	48.800	49.300	48.500	48.650	37.811	1,254
2021-10-18	47.400	49.150	47.400	48.800	37.927	107
2021-10-15	47.120	47.600	46.430	46.900	36.451	156
2021-10-14	48.300	48.300	47.120	47.120	36.622	919

← NewerPage 21 of 21 · 1,251 trading days

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.