Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	76.000	76.800	76.000	76.800	74.576	16
2025-10-29	75.760	76.160	75.520	75.600	73.410	115
2025-10-28	76.000	76.000	75.150	75.500	73.313	36
2025-10-27	76.320	76.880	76.000	76.080	73.876	73
2025-10-24	76.320	76.320	76.320	76.320	74.109	3
2025-10-23	75.180	75.180	75.180	75.180	73.002	147
2025-10-22	75.180	75.180	75.180	75.180	73.002	1
2025-10-21	75.280	75.280	75.280	75.280	73.100	0
2025-10-20	73.120	75.280	73.120	75.280	73.100	13
2025-10-17	75.180	75.180	74.620	74.620	72.459	4
2025-10-16	74.830	75.390	74.830	74.900	72.731	57
2025-10-15	74.410	74.410	73.640	73.640	71.507	8
2025-10-14	70.000	73.710	70.000	73.710	71.575	7
2025-10-13	72.100	73.000	72.030	73.000	70.886	216
2025-10-10	71.390	71.610	71.190	71.610	69.536	211
2025-10-09	71.750	71.750	71.610	71.610	69.536	63
2025-10-08	70.280	71.350	70.280	71.350	69.283	10
2025-10-07	70.420	70.420	69.930	69.930	67.905	21
2025-10-06	70.850	70.850	70.420	70.420	68.380	4
2025-10-03	70.850	70.850	70.850	70.850	68.798	2
2025-10-02	70.770	70.770	69.650	70.140	68.108	24
2025-10-01	70.780	70.970	69.650	70.490	68.448	998
2025-09-30	70.070	70.070	70.070	70.070	68.040	0
2025-09-29	69.990	70.420	69.980	70.070	68.040	92
2025-09-26	70.840	70.840	69.980	69.980	67.953	17
2025-09-25	70.420	70.420	69.980	69.980	67.953	3
2025-09-24	70.560	70.560	70.420	70.420	68.380	87
2025-09-23	70.070	70.280	70.070	70.280	68.244	6
2025-09-22	69.160	70.140	69.160	70.140	68.108	63
2025-09-19	68.460	68.460	68.460	68.460	66.477	3
2025-09-18	68.460	68.460	68.460	68.460	66.477	1
2025-09-17	68.980	68.980	68.980	68.980	66.982	50
2025-09-16	69.230	69.230	69.230	69.230	67.225	2
2025-09-15	69.090	69.230	69.090	69.110	67.108	156
2025-09-12	71.500	71.500	69.090	69.090	67.089	27
2025-09-11	69.780	70.910	69.780	70.910	68.856	3
2025-09-10	69.720	69.790	69.720	69.790	67.769	12
2025-09-09	67.430	70.100	67.430	69.650	67.633	816
2025-09-08	68.810	68.810	68.810	68.810	66.817	17
2025-09-05	66.850	66.850	66.850	66.850	64.914	0
2025-09-04	66.850	66.850	66.850	66.850	64.914	0
2025-09-03	66.850	66.850	66.850	66.850	64.914	5
2025-09-02	62.580	65.870	62.580	65.660	63.758	552
2025-09-01	62.570	66.000	62.570	65.070	63.185	10
2025-08-29	65.040	65.040	65.040	65.040	63.156	3
2025-08-28	63.380	65.080	62.760	65.040	63.156	49
2025-08-27	64.620	64.680	64.620	64.680	62.807	2
2025-08-26	64.080	64.080	64.020	64.020	62.166	3
2025-08-25	64.980	64.980	64.980	64.980	63.098	100
2025-08-22	65.660	65.660	65.660	65.660	63.758	81
2025-08-21	64.500	64.500	64.500	64.500	62.632	99
2025-08-20	65.390	65.390	65.390	65.390	63.496	0
2025-08-19	65.390	65.390	65.390	65.390	63.496	2
2025-08-18	65.690	66.080	65.690	66.080	64.166	2
2025-08-15	65.030	65.030	65.030	65.030	63.146	29
2025-08-14	65.870	65.870	65.030	65.030	63.146	4
2025-08-13	65.170	66.360	65.170	66.360	64.438	53
2025-08-12	62.160	65.030	62.160	65.030	63.146	328
2025-08-11	65.520	65.940	65.520	65.940	64.030	4
2025-08-08	64.140	64.140	64.140	64.140	62.282	0

← NewerPage 5 of 21 · 1,250 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.