Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	82.450	82.450	82.450	82.450	82.450	0
2026-04-28	82.450	82.450	82.450	82.450	79.929	0
2026-04-27	84.560	84.560	82.450	82.450	79.929	3
2026-04-24	84.720	84.720	84.720	84.720	82.266	1
2026-04-23	83.120	83.200	83.000	83.000	80.596	8
2026-04-22	83.460	83.460	83.070	83.160	80.751	2,837
2026-04-20	88.390	88.390	88.390	88.390	85.830	0
2026-04-17	88.390	88.390	88.390	88.390	85.830	0
2026-04-16	88.020	88.390	88.020	88.390	85.830	24
2026-04-15	90.180	90.180	89.820	89.820	87.218	11
2026-04-14	87.570	87.570	87.570	87.570	85.034	0
2026-04-13	88.000	88.110	87.570	87.570	85.034	46
2026-04-10	88.000	88.000	88.000	88.000	85.451	0
2026-04-09	95.630	95.630	88.000	88.000	85.451	46
2026-04-08	86.940	89.010	86.940	88.650	86.082	950
2026-04-07	83.790	84.060	83.790	84.060	81.625	14
2026-04-06	85.320	85.320	85.320	85.320	82.849	145
2026-04-02	86.860	86.860	86.860	86.860	84.344	2
2026-04-01	88.290	88.290	86.670	86.860	84.344	271
2026-03-31	78.000	85.040	78.000	84.720	82.266	235
2026-03-30	81.770	83.280	81.770	83.040	80.635	64
2026-03-27	82.900	83.440	82.900	83.440	81.023	76
2026-03-26	82.900	82.900	82.900	82.900	80.499	1
2026-03-25	82.080	84.600	82.080	84.600	82.150	16
2026-03-24	84.000	84.000	84.000	84.000	81.567	0
2026-03-23	84.000	84.000	84.000	84.000	81.567	70
2026-03-20	81.840	81.840	81.680	81.680	79.314	21
2026-03-19	80.010	80.010	80.010	80.010	77.693	0
2026-03-18	80.010	80.010	80.010	80.010	77.693	10
2026-03-17	82.160	82.240	81.120	81.120	78.770	49
2026-03-16	82.080	82.160	82.000	82.160	79.780	56
2026-03-13	80.400	81.450	80.400	80.880	78.537	41
2026-03-12	80.400	80.400	80.400	80.400	78.071	1
2026-03-11	82.740	82.740	82.740	82.740	80.343	2
2026-03-10	85.200	85.200	84.660	85.040	82.577	248
2026-03-09	80.560	80.560	79.040	80.480	78.149	91
2026-03-06	80.750	83.200	80.160	83.040	80.635	112
2026-03-05	82.000	82.000	81.840	81.840	79.470	268
2026-03-04	83.280	83.440	83.280	83.440	81.023	21
2026-03-03	85.860	85.860	85.860	85.860	83.373	0
2026-03-02	86.980	86.980	84.510	85.860	83.373	134
2026-02-27	90.300	90.540	87.480	87.480	84.946	20
2026-02-26	90.980	90.980	89.400	89.400	86.811	11
2026-02-25	92.220	92.340	92.220	92.340	89.665	2
2026-02-24	92.970	92.970	92.970	92.970	90.277	1
2026-02-23	91.530	92.250	91.530	92.160	89.491	40
2026-02-20	92.160	92.160	91.530	91.530	88.879	2
2026-02-19	92.460	93.780	92.460	93.780	91.064	20
2026-02-18	92.070	92.250	92.070	92.250	89.578	5
2026-02-13	92.800	92.800	92.800	92.800	90.112	0
2026-02-12	93.300	93.300	92.800	92.800	90.112	557
2026-02-11	95.220	95.220	95.220	95.220	92.462	7
2026-02-10	96.900	96.900	95.220	95.220	92.462	15
2026-02-09	94.600	96.100	94.600	96.000	93.219	60
2026-02-06	94.300	94.320	93.400	94.100	91.374	587
2026-02-05	92.730	92.730	92.730	92.730	90.044	22
2026-02-04	95.880	96.180	94.620	94.620	91.879	106
2026-02-03	94.140	96.000	94.140	96.000	93.219	3
2026-02-02	92.580	95.400	91.890	94.140	91.413	690
2026-01-30	96.360	96.360	92.200	92.580	89.898	42

← NewerPage 3 of 5 · 249 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.