Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	69.510	70.490	69.510	70.420	68.380	330
2025-05-13	68.040	69.510	68.040	69.510	67.497	3
2025-05-12	69.860	69.860	69.580	69.580	67.565	2
2025-05-09	72.100	72.100	69.860	69.860	67.837	28
2025-05-08	68.810	68.950	68.810	68.950	66.953	3
2025-05-07	69.990	70.140	69.990	70.140	68.108	19
2025-05-06	67.830	67.830	67.830	67.830	65.865	0
2025-05-05	66.920	68.110	66.920	67.830	65.865	53
2025-05-02	67.690	67.690	66.300	67.210	65.263	437
2025-04-30	68.110	68.110	67.200	67.690	65.729	393
2025-04-29	67.620	69.790	67.620	68.180	66.205	263
2025-04-28	69.160	69.160	69.160	69.160	67.157	2
2025-04-25	67.430	68.850	67.430	68.110	66.137	3
2025-04-24	66.960	69.650	66.960	68.810	66.817	12
2025-04-23	68.110	68.400	68.010	68.330	66.351	12
2025-04-22	68.940	70.070	67.690	70.070	68.040	33
2025-04-17	70.050	70.350	70.050	70.350	68.312	27
2025-04-16	68.540	68.710	68.540	68.710	64.051	2
2025-04-15	67.000	67.000	67.000	67.000	62.457	3
2025-04-14	64.980	67.250	64.980	66.710	62.186	166
2025-04-11	66.490	66.490	65.120	65.120	60.704	107
2025-04-10	63.300	64.380	63.300	64.200	59.847	29
2025-04-09	63.240	64.710	63.060	64.710	60.322	7
2025-04-08	63.180	63.600	62.040	62.400	58.169	47
2025-04-07	63.360	63.360	61.860	62.220	58.001	97
2025-04-04	63.360	63.360	63.360	63.360	59.064	6
2025-04-03	64.980	66.440	64.980	65.310	60.881	145
2025-04-02	65.520	66.220	65.340	65.730	61.273	248
2025-04-01	65.170	67.000	65.100	66.290	61.795	569
2025-03-31	67.100	67.100	65.100	65.100	60.686	47
2025-03-28	67.650	67.650	66.220	66.430	61.925	215
2025-03-27	67.150	67.290	67.090	67.220	62.662	9
2025-03-26	66.870	66.920	66.830	66.920	62.382	9
2025-03-25	64.750	66.710	64.750	66.710	62.186	671
2025-03-24	66.080	66.780	65.960	66.080	61.599	18
2025-03-21	65.520	65.800	65.520	65.800	61.338	34
2025-03-20	66.180	66.180	64.750	64.890	60.490	32
2025-03-19	64.980	65.660	64.540	65.520	61.077	69
2025-03-18	65.370	67.060	64.960	64.980	60.574	27
2025-03-17	66.710	66.710	66.710	66.710	62.186	11
2025-03-14	64.320	65.660	64.320	65.590	61.142	626
2025-03-13	64.980	66.540	64.980	65.640	61.189	62
2025-03-12	64.620	64.980	64.500	64.920	60.518	108
2025-03-11	63.240	64.620	63.240	64.620	60.238	91
2025-03-10	64.800	64.800	64.540	64.540	60.164	21
2025-03-07	64.080	65.280	64.080	64.800	60.406	505
2025-03-06	65.400	65.640	64.440	64.500	60.126	7,150
2025-03-05	63.900	65.080	63.900	64.980	60.574	107
2025-02-28	63.400	64.020	62.880	63.900	59.567	148
2025-02-27	63.870	64.400	63.870	64.400	60.033	4
2025-02-26	64.140	64.140	63.960	64.140	59.791	23
2025-02-25	63.100	63.440	63.100	63.440	59.138	149
2025-02-24	62.840	62.840	62.440	62.760	58.504	89
2025-02-21	63.540	63.540	62.840	62.840	58.579	117
2025-02-20	63.420	63.720	63.420	63.540	59.231	11
2025-02-19	63.420	63.420	63.420	63.420	59.119	0
2025-02-18	63.000	63.540	63.000	63.420	59.119	37
2025-02-17	64.210	64.210	64.210	64.210	59.856	9
2025-02-14	64.380	64.380	64.380	64.380	60.014	2
2025-02-13	64.010	64.400	64.010	64.380	60.014	117

← NewerPage 7 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.