Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	25.690	26.040	25.500	26.000	24.843	2,404
2024-08-19	25.880	25.880	25.430	25.430	24.298	1,133
2024-08-16	25.680	25.710	25.400	25.620	24.480	1,238
2024-08-15	25.040	25.560	25.020	25.420	24.288	9,498
2024-08-14	24.130	24.960	24.130	24.780	23.677	824
2024-08-13	24.560	24.940	24.560	24.630	23.534	333
2024-08-12	24.900	24.910	24.460	24.560	23.467	775
2024-08-09	24.740	25.020	24.430	24.960	23.849	613
2024-08-08	25.010	25.280	24.780	24.940	23.830	1,287
2024-08-07	24.720	25.200	24.720	24.760	23.658	832
2024-08-06	24.380	25.000	24.060	24.720	23.620	20,763
2024-08-05	24.990	25.410	24.660	25.200	24.078	1,956
2024-08-02	26.330	26.330	25.200	25.200	24.078	2,632
2024-08-01	27.730	27.730	26.010	26.330	25.158	3,874
2024-07-31	27.670	27.770	27.150	27.770	26.534	4,893
2024-07-30	27.790	27.810	27.350	27.390	26.171	1,640
2024-07-29	27.660	27.660	27.180	27.510	26.285	1,639
2024-07-26	27.750	27.810	27.390	27.660	26.429	3,448
2024-07-25	28.660	28.660	27.480	27.930	26.687	459
2024-07-24	27.770	28.860	27.770	28.770	27.489	23,935
2024-07-23	27.500	27.810	27.180	27.480	26.257	1,771
2024-07-22	26.860	27.510	26.800	27.510	26.285	2,418
2024-07-19	26.840	26.970	26.460	26.790	25.597	1,059
2024-07-18	26.710	27.210	26.710	26.850	25.655	894
2024-07-17	26.400	26.640	26.400	26.640	25.454	716
2024-07-16	25.980	26.430	25.680	26.400	25.225	1,185
2024-07-15	26.520	26.630	25.980	25.980	24.824	1,666
2024-07-12	26.190	26.540	26.190	26.460	25.282	555
2024-07-11	26.180	26.430	26.120	26.190	25.024	501
2024-07-10	25.650	26.190	25.650	26.040	24.881	980
2024-07-09	26.000	26.000	25.410	25.410	24.279	1,947
2024-07-08	26.210	26.670	26.050	26.250	25.082	973
2024-07-05	26.050	26.400	26.050	26.150	24.986	539
2024-07-04	26.730	26.730	25.820	25.820	24.671	1,044
2024-07-03	26.130	26.670	26.070	26.220	25.053	602
2024-07-02	26.660	26.660	25.890	26.070	24.910	1,114
2024-07-01	26.290	26.800	26.280	26.670	25.483	1,273
2024-06-28	25.260	25.950	25.260	25.800	24.652	518
2024-06-27	25.420	25.650	25.260	25.260	24.136	1,366
2024-06-26	25.200	25.490	25.050	25.440	24.308	2,374
2024-06-25	25.340	25.340	25.070	25.200	24.078	172
2024-06-24	24.930	25.470	24.930	25.280	24.155	901
2024-06-21	25.400	25.400	24.750	24.930	23.820	2,757
2024-06-20	25.470	25.890	25.400	25.830	24.680	731
2024-06-19	25.650	25.650	25.410	25.470	24.336	475
2024-06-18	25.690	25.950	25.530	25.590	24.451	770
2024-06-17	24.930	25.740	24.930	25.630	24.489	292
2024-06-14	25.200	25.200	24.540	24.840	23.734	23,583
2024-06-13	25.760	26.130	25.230	25.380	24.250	2,217
2024-06-12	26.290	27.000	26.290	26.290	25.120	1,625
2024-06-11	26.350	26.360	26.040	26.220	25.053	2,601
2024-06-10	26.830	27.090	26.760	27.000	25.798	2,950
2024-06-07	26.940	26.970	26.700	26.820	25.626	1,503
2024-06-06	26.780	27.090	26.640	26.700	25.511	800
2024-06-05	27.110	27.110	26.490	26.710	25.521	1,951
2024-06-04	27.360	27.360	26.870	27.120	25.913	2,279
2024-06-03	27.390	27.600	27.030	27.300	26.085	9,309
2024-05-31	26.350	27.390	26.350	27.390	26.171	1,773
2024-05-29	26.190	26.310	26.010	26.010	24.852	998
2024-05-28	26.070	26.550	26.070	26.130	24.967	11,664

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.5003 EUR
2025-10-29	0.4898 EUR
2025-04-28	0.4972 EUR
2024-10-29	0.4262 EUR
2024-04-26	0.3549 EUR
2023-10-30	0.2808 EUR
2023-04-26	0.2173 EUR
2022-10-28	0.1955 EUR
2022-04-27	0.1798 EUR
2021-10-28	0.2040 EUR
2021-04-29	0.1467 EUR
2020-11-12	0.5828 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.