Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	65.550	65.550	64.140	64.140	62.282	74
2025-08-06	64.910	64.910	64.910	64.910	63.030	1
2025-08-05	64.140	64.260	63.720	64.260	62.399	24
2025-08-04	62.370	62.370	62.370	62.370	60.563	1
2025-08-01	63.800	64.970	63.600	63.650	61.806	241
2025-07-31	64.440	64.540	64.320	64.500	62.632	29
2025-07-30	64.440	64.440	64.440	64.440	62.574	2
2025-07-29	65.660	65.660	64.440	64.440	62.574	3
2025-07-28	65.660	65.660	65.660	65.660	63.758	0
2025-07-25	65.450	65.660	65.380	65.660	63.758	29
2025-07-24	65.520	65.520	65.520	65.520	63.622	22
2025-07-23	66.360	66.360	66.360	66.360	64.438	0
2025-07-22	66.360	66.360	66.360	66.360	64.438	0
2025-07-21	66.360	66.360	66.360	66.360	64.438	40
2025-07-18	66.040	66.040	66.040	66.040	64.127	4
2025-07-17	65.380	65.380	65.380	65.380	63.486	0
2025-07-16	65.590	65.590	65.380	65.380	63.486	4
2025-07-15	66.960	66.960	63.000	65.380	63.486	203
2025-07-14	66.570	66.570	66.290	66.290	64.370	4
2025-07-11	67.480	67.480	66.570	66.570	64.642	225
2025-07-10	67.550	68.250	67.550	68.180	66.205	136
2025-07-09	65.990	68.250	65.990	67.620	65.661	16
2025-07-08	66.090	67.650	66.090	67.340	65.390	22
2025-07-07	64.310	64.310	64.310	64.310	62.447	1
2025-07-04	67.450	67.450	64.310	64.310	62.447	211
2025-07-03	68.460	68.460	67.690	67.690	65.729	4
2025-07-02	68.460	68.670	67.970	67.970	66.001	252
2025-07-01	69.360	69.720	68.250	68.250	66.273	295
2025-06-30	67.060	67.060	67.060	67.060	65.118	0
2025-06-27	67.060	67.060	67.060	67.060	65.118	0
2025-06-26	67.060	67.060	67.060	67.060	65.118	0
2025-06-25	67.060	67.060	67.060	67.060	65.118	0
2025-06-24	65.940	67.060	65.940	67.060	65.118	21
2025-06-23	69.380	69.380	65.000	65.000	63.117	134
2025-06-20	69.500	69.500	69.500	69.500	67.487	0
2025-06-18	69.500	69.500	69.500	69.500	67.487	0
2025-06-17	69.500	69.500	69.500	69.500	67.487	1
2025-06-16	68.810	68.810	68.810	68.810	66.817	0
2025-06-13	68.390	68.810	68.390	68.810	66.817	43
2025-06-12	69.940	69.940	69.940	69.940	67.914	1
2025-06-11	67.090	67.090	67.090	67.090	65.147	10
2025-06-10	68.460	68.460	68.460	68.460	66.477	0
2025-06-09	68.460	68.460	68.460	68.460	66.477	2
2025-06-06	69.790	70.070	69.790	70.000	67.972	32
2025-06-05	70.350	70.350	69.000	69.000	67.001	6
2025-06-04	69.650	69.650	69.650	69.650	67.633	2
2025-06-03	69.650	69.650	69.020	69.020	67.021	13
2025-06-02	70.300	71.120	68.780	69.930	67.905	562
2025-05-30	67.500	69.600	67.500	69.600	67.584	12
2025-05-29	68.880	68.880	68.880	68.880	66.885	13
2025-05-28	68.000	68.000	68.000	68.000	66.030	52
2025-05-27	71.100	71.590	69.510	69.510	67.497	29
2025-05-26	70.300	70.390	70.300	70.390	68.351	83
2025-05-23	70.140	70.140	70.140	70.140	68.108	0
2025-05-22	71.260	71.400	70.140	70.140	68.108	3
2025-05-21	71.890	71.890	71.890	71.890	69.808	3
2025-05-20	71.470	71.890	71.260	71.260	69.196	21
2025-05-19	71.400	71.400	71.400	71.400	69.332	6
2025-05-16	70.770	70.770	70.770	70.770	68.720	14
2025-05-15	70.400	70.770	70.400	70.770	68.720	247

← NewerPage 6 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.