Banco Santander-Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	55.160	55.760	55.160	55.300	51.550	8
2024-11-11	54.960	56.280	54.960	56.280	52.464	11
2024-11-08	57.080	57.080	55.820	56.640	52.799	19
2024-11-07	56.620	57.760	56.620	57.540	53.638	13
2024-11-06	57.510	57.510	54.900	56.040	52.240	34
2024-11-05	58.300	58.330	56.520	56.940	53.079	31
2024-11-04	57.120	58.680	57.120	57.720	53.806	10
2024-11-01	56.940	56.940	56.940	56.940	53.079	4
2024-10-31	57.000	57.000	56.340	56.940	53.079	224
2024-10-30	57.000	57.000	57.000	57.000	53.135	5
2024-10-29	58.080	58.080	57.600	57.960	54.030	14
2024-10-28	58.680	59.160	58.500	58.500	54.533	51
2024-10-25	58.920	58.920	58.500	58.660	54.682	875
2024-10-24	59.160	59.640	59.160	59.280	55.260	65
2024-10-23	58.440	59.100	58.440	58.980	54.981	16
2024-10-22	58.500	58.500	57.960	57.960	54.030	9
2024-10-21	59.210	59.210	57.900	57.900	53.974	65
2024-10-18	57.660	58.620	57.660	58.620	54.645	5
2024-10-17	57.570	58.200	57.190	57.660	53.750	3,435
2024-10-16	57.000	57.960	57.000	57.570	53.666	2,152
2024-10-15	56.610	56.940	56.520	56.940	53.079	52
2024-10-14	57.180	57.180	55.680	56.040	52.240	4
2024-10-11	56.720	56.720	56.720	56.720	52.874	800
2024-10-10	55.200	55.510	55.200	55.510	51.746	12
2024-10-09	55.000	55.250	54.450	55.050	51.317	19
2024-10-08	54.010	54.450	54.010	54.450	50.758	32
2024-10-07	52.520	54.100	52.520	53.850	50.198	9
2024-10-04	53.600	53.600	53.600	53.600	49.965	1
2024-10-03	54.910	54.910	53.500	53.600	49.965	72
2024-10-02	55.320	55.320	54.360	54.360	50.674	45
2024-10-01	56.940	56.940	55.680	55.980	52.184	7
2024-09-30	57.900	58.080	57.000	57.000	53.135	8
2024-09-27	56.850	57.840	56.850	57.840	53.918	2
2024-09-26	57.960	58.020	57.540	58.020	54.086	207
2024-09-25	56.760	56.760	56.760	56.760	52.911	0
2024-09-24	56.160	56.930	56.160	56.760	52.911	7
2024-09-23	54.840	56.520	54.840	56.280	52.464	125
2024-09-20	54.720	54.840	54.360	54.840	51.121	5
2024-09-19	54.900	54.900	54.900	54.900	51.177	3
2024-09-18	54.000	55.440	54.000	54.900	51.177	117
2024-09-17	56.820	56.820	56.820	56.820	52.967	18
2024-09-16	57.760	58.440	56.820	56.820	52.967	18
2024-09-13	57.180	57.180	57.180	57.180	53.303	1
2024-09-12	56.400	57.480	56.400	57.060	53.191	22
2024-09-11	55.790	56.400	55.440	56.400	52.576	15
2024-09-10	55.440	55.800	55.200	55.800	52.016	16
2024-09-09	55.440	55.440	55.440	55.440	51.681	0
2024-09-06	54.070	56.250	54.070	55.440	51.681	20
2024-09-05	56.460	56.460	56.460	56.460	52.631	4
2024-09-04	56.990	57.000	56.990	57.000	53.135	5
2024-09-03	55.340	57.590	55.340	57.180	53.303	34
2024-09-02	57.450	57.450	57.340	57.430	53.536	3
2024-08-30	57.600	59.280	57.600	57.790	53.871	415
2024-08-29	57.360	57.600	57.360	57.600	53.694	9
2024-08-28	56.160	56.880	56.160	56.880	53.023	7
2024-08-27	56.160	56.160	56.160	56.160	52.352	1
2024-08-26	56.460	56.460	56.290	56.290	52.473	204
2024-08-23	57.080	57.480	56.780	56.780	52.930	87
2024-08-22	56.580	57.080	56.580	57.080	53.209	94
2024-08-21	56.880	56.880	56.500	56.500	52.669	25

← NewerPage 9 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.