Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	96.000	96.000	95.400	95.400	92.637	491
2026-01-28	95.160	96.000	94.620	96.000	93.219	11
2026-01-27	96.200	96.200	95.500	95.500	92.734	7
2026-01-26	94.400	96.180	94.400	95.760	92.986	260
2026-01-23	95.130	95.200	94.740	95.200	92.443	52
2026-01-22	89.990	92.880	89.990	92.880	90.190	108
2026-01-21	86.780	91.580	86.780	91.440	88.791	2,025
2026-01-20	88.560	88.560	88.560	88.560	85.995	1
2026-01-19	89.970	89.970	88.570	88.570	86.005	4
2026-01-16	87.210	87.210	87.210	87.210	84.684	0
2026-01-15	89.460	89.460	86.400	87.210	84.684	355
2026-01-14	88.740	88.830	88.650	88.740	86.170	123
2026-01-13	88.560	88.560	87.840	87.840	85.296	6
2026-01-12	88.740	89.630	87.390	89.010	86.432	139
2026-01-09	87.660	87.660	86.670	86.670	84.160	5
2026-01-08	86.340	86.400	86.340	86.400	83.897	62
2026-01-07	87.000	87.570	87.000	87.570	85.034	4
2026-01-06	85.370	89.720	85.370	87.840	85.296	14
2026-01-05	86.400	87.280	85.840	87.120	84.597	492
2026-01-02	84.720	85.050	80.000	80.000	77.683	27
2025-12-30	79.990	86.670	79.990	86.400	83.897	6
2025-12-29	86.580	87.480	86.580	87.480	84.946	142
2025-12-26	87.930	87.930	86.310	86.310	83.810	4
2025-12-23	87.870	89.990	83.550	86.130	83.635	158
2025-12-22	85.320	87.000	85.320	87.000	84.480	21
2025-12-19	82.190	84.880	82.190	84.800	82.344	4
2025-12-18	82.190	82.190	82.190	82.190	79.809	2
2025-12-17	81.360	81.360	81.360	81.360	79.003	0
2025-12-16	83.900	83.900	81.360	81.360	79.003	66
2025-12-15	83.880	83.880	83.280	83.280	80.868	30
2025-12-12	83.360	83.360	83.040	83.040	80.635	5
2025-12-11	83.200	83.440	83.200	83.360	80.946	37
2025-12-10	82.480	82.480	82.480	82.480	80.091	54
2025-12-09	74.980	82.000	74.980	81.360	79.003	29
2025-12-08	80.560	80.560	80.560	80.560	78.227	1
2025-12-05	82.080	82.080	81.680	81.680	79.314	4
2025-12-04	80.720	80.720	80.720	80.720	78.382	0
2025-12-03	80.720	80.720	80.720	80.720	78.382	0
2025-12-02	80.720	80.720	80.720	80.720	78.382	1
2025-12-01	79.100	81.000	79.100	80.480	78.149	182
2025-11-28	80.720	80.720	80.720	80.720	78.382	0
2025-11-27	80.720	80.720	80.720	80.720	78.382	0
2025-11-26	79.280	80.720	79.280	80.720	78.382	7
2025-11-25	79.280	79.280	79.280	79.280	76.984	15
2025-11-24	79.120	79.120	79.120	79.120	76.828	0
2025-11-21	79.280	79.280	79.120	79.120	76.828	27
2025-11-19	78.720	78.720	78.560	78.560	76.285	14
2025-11-18	77.440	78.320	77.440	78.320	76.052	4
2025-11-17	78.640	78.640	78.640	78.640	76.362	0
2025-11-14	78.640	78.640	78.640	78.640	76.362	0
2025-11-13	81.680	81.680	78.080	78.640	76.362	137
2025-11-12	80.950	80.950	80.560	80.560	78.227	393
2025-11-11	78.000	79.760	78.000	79.760	77.450	3
2025-11-10	78.800	79.840	78.750	79.840	77.527	90
2025-11-07	77.520	79.440	77.520	79.440	77.139	6
2025-11-06	77.900	78.000	77.900	78.000	75.741	23
2025-11-05	76.400	77.360	76.400	77.360	75.119	5
2025-11-04	73.040	76.690	73.040	76.400	74.187	113
2025-11-03	76.560	77.610	76.160	76.880	74.653	509
2025-10-31	77.360	77.360	77.360	77.360	75.119	1

← NewerPage 4 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.