Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	63.260	64.110	63.260	64.110	59.763	161
2025-02-11	61.920	63.640	61.920	63.220	58.933	67
2025-02-10	63.510	64.320	62.290	64.320	59.958	56
2025-02-07	63.000	63.660	62.700	62.880	58.616	252
2025-02-06	62.700	63.180	62.280	62.640	58.392	13,229
2025-02-05	60.720	61.600	60.480	61.500	57.330	1,006
2025-02-04	59.820	59.820	59.820	59.820	55.764	0
2025-02-03	60.380	60.690	59.450	59.820	55.764	4,812
2025-01-31	60.380	60.380	60.380	60.380	56.286	1
2025-01-30	59.360	60.080	59.180	59.300	55.279	23
2025-01-29	57.870	58.680	57.870	58.150	54.207	458
2025-01-28	59.360	59.360	59.360	59.360	55.335	0
2025-01-27	58.080	60.480	58.080	59.360	55.335	109
2025-01-24	59.060	60.180	58.840	59.900	55.838	115
2025-01-23	58.930	59.700	58.890	59.700	55.652	3
2025-01-22	58.680	58.680	58.680	58.680	54.701	1
2025-01-21	60.480	60.480	58.840	58.840	54.850	8
2025-01-20	58.050	58.050	57.170	57.170	53.293	5
2025-01-17	57.240	57.240	57.240	57.240	53.359	0
2025-01-16	57.240	57.240	57.240	57.240	53.359	1
2025-01-15	56.380	56.530	56.380	56.400	52.576	15
2025-01-14	56.300	56.500	55.860	56.100	52.296	16
2025-01-13	55.770	56.100	55.770	56.100	52.296	4
2025-01-10	55.990	55.990	55.770	55.770	51.988	21
2025-01-09	56.020	56.020	55.990	55.990	52.193	4
2025-01-08	56.990	56.990	56.880	56.920	53.060	3
2025-01-07	57.920	57.920	56.660	56.920	53.060	25
2025-01-06	57.340	57.340	57.340	57.340	53.452	0
2025-01-03	54.980	57.340	54.980	57.340	53.452	323
2025-01-02	59.100	59.100	57.610	57.730	53.815	144
2024-12-30	58.410	58.740	55.910	57.960	54.030	17
2024-12-27	58.970	58.970	55.960	58.410	54.449	61
2024-12-26	57.900	58.680	55.960	58.680	54.701	41
2024-12-23	58.260	58.260	57.900	57.900	53.974	48
2024-12-20	57.720	57.840	57.240	57.840	53.918	134
2024-12-19	58.900	58.900	57.780	57.780	53.862	8
2024-12-18	59.100	59.520	58.900	58.900	54.906	107
2024-12-17	58.860	58.860	58.620	58.620	54.645	4
2024-12-16	58.320	59.280	58.320	58.860	54.869	9
2024-12-13	57.660	57.660	57.660	57.660	53.750	0
2024-12-12	57.660	57.660	57.660	57.660	53.750	1
2024-12-11	57.780	58.320	57.780	58.320	54.365	2
2024-12-10	58.800	58.800	58.500	58.680	54.701	385
2024-12-09	58.010	59.580	58.010	59.580	55.540	4,111
2024-12-06	58.280	58.680	58.010	58.010	54.076	38
2024-12-05	57.660	58.280	57.600	58.280	54.328	117
2024-12-04	58.440	58.440	57.620	57.620	53.713	30
2024-12-03	57.720	58.740	57.720	58.530	54.561	1,249
2024-12-02	56.980	58.000	56.910	57.850	53.927	1,815
2024-11-29	58.500	58.500	57.080	57.080	53.209	160
2024-11-28	55.900	55.900	55.900	55.900	52.109	0
2024-11-27	55.220	55.900	55.020	55.900	52.109	13
2024-11-26	55.650	55.650	55.300	55.300	51.550	4
2024-11-25	54.980	56.050	54.980	55.850	52.063	9
2024-11-22	56.220	56.220	55.220	55.220	51.476	878
2024-11-21	56.040	57.800	56.040	56.280	52.464	307
2024-11-19	55.860	56.040	55.860	56.040	52.240	2
2024-11-18	55.020	55.140	54.960	55.140	51.401	9
2024-11-14	55.980	55.980	55.980	55.980	52.184	1
2024-11-13	56.520	56.520	56.520	56.520	52.687	1

← NewerPage 8 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.