Banco Santander S.A. historical data
| 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 |
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.