Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 26.370 | 27.270 | 25.560 | 26.000 | 24.843 | 1,070 |
| 2024-05-24 | 26.360 | 26.470 | 26.100 | 26.310 | 25.139 | 1,172 |
| 2024-05-23 | 26.610 | 26.790 | 26.300 | 26.300 | 25.129 | 1,182 |
| 2024-05-22 | 27.380 | 27.380 | 26.530 | 26.550 | 25.368 | 1,521 |
| 2024-05-21 | 26.520 | 26.790 | 26.220 | 26.530 | 25.349 | 1,681 |
| 2024-05-20 | 27.000 | 27.060 | 26.520 | 26.520 | 25.340 | 2,235 |
| 2024-05-17 | 26.570 | 26.940 | 26.570 | 26.940 | 25.741 | 832 |
| 2024-05-16 | 26.410 | 26.730 | 26.410 | 26.510 | 25.330 | 546 |
| 2024-05-15 | 26.430 | 26.760 | 26.400 | 26.720 | 25.531 | 1,119 |
| 2024-05-14 | 26.000 | 26.190 | 25.860 | 26.130 | 24.967 | 7,210 |
| 2024-05-13 | 25.920 | 26.280 | 25.860 | 26.000 | 24.843 | 2,133 |
| 2024-05-10 | 26.220 | 26.250 | 25.800 | 25.860 | 24.709 | 1,809 |
| 2024-05-09 | 25.940 | 26.310 | 25.940 | 26.160 | 24.996 | 8,100 |
| 2024-05-08 | 25.530 | 25.890 | 25.530 | 25.860 | 24.709 | 1,066 |
| 2024-05-07 | 25.190 | 25.640 | 25.190 | 25.460 | 24.327 | 4,431 |
| 2024-05-06 | 24.500 | 24.800 | 24.500 | 24.800 | 23.696 | 782 |
| 2024-05-03 | 24.990 | 24.990 | 24.400 | 24.420 | 23.333 | 8,395 |
| 2024-05-02 | 25.110 | 25.110 | 24.680 | 25.000 | 23.887 | 4,410 |
| 2024-04-30 | 26.110 | 26.160 | 24.960 | 25.000 | 23.887 | 8,535 |
| 2024-04-29 | 26.230 | 26.230 | 25.850 | 25.980 | 24.824 | 1,244 |
| 2024-04-26 | 26.520 | 26.910 | 26.200 | 26.200 | 25.034 | 3,685 |
| 2024-04-25 | 25.920 | 26.460 | 25.890 | 26.460 | 24.943 | 1,132 |
| 2024-04-24 | 25.620 | 26.070 | 25.620 | 25.920 | 24.434 | 3,913 |
| 2024-04-23 | 25.320 | 26.000 | 25.240 | 25.610 | 24.142 | 7,933 |
| 2024-04-22 | 24.780 | 25.490 | 24.780 | 25.240 | 23.793 | 1,671 |
| 2024-04-19 | 25.120 | 25.160 | 24.640 | 24.780 | 23.359 | 4,037 |
| 2024-04-18 | 24.680 | 25.220 | 24.680 | 24.980 | 23.548 | 2,617 |
| 2024-04-17 | 24.200 | 24.660 | 24.200 | 24.260 | 22.869 | 1,329 |
| 2024-04-16 | 24.080 | 24.420 | 23.920 | 24.140 | 22.756 | 4,198 |
| 2024-04-15 | 24.020 | 24.670 | 24.020 | 24.020 | 22.643 | 2,088 |
| 2024-04-12 | 24.470 | 24.470 | 23.800 | 23.960 | 22.586 | 574 |
| 2024-04-11 | 24.590 | 24.600 | 23.700 | 24.420 | 23.020 | 1,398 |
| 2024-04-10 | 24.740 | 24.740 | 24.300 | 24.600 | 23.190 | 586 |
| 2024-04-09 | 25.050 | 25.140 | 24.480 | 24.750 | 23.331 | 2,621 |
| 2024-04-08 | 24.900 | 25.340 | 24.900 | 25.000 | 23.567 | 1,770 |
| 2024-04-05 | 24.870 | 25.100 | 24.600 | 24.840 | 23.416 | 1,200 |
| 2024-04-04 | 25.100 | 25.350 | 24.820 | 24.820 | 23.397 | 2,849 |
| 2024-04-03 | 24.350 | 24.890 | 24.350 | 24.600 | 23.190 | 3,068 |
| 2024-04-02 | 24.320 | 24.320 | 24.190 | 24.320 | 22.926 | 4,040 |
| 2024-04-01 | 24.350 | 24.520 | 24.280 | 24.350 | 22.954 | 888 |
| 2024-03-28 | 24.120 | 24.520 | 24.100 | 24.350 | 22.954 | 1,367 |
| 2024-03-27 | 23.770 | 24.200 | 23.770 | 24.060 | 22.681 | 4,933 |
| 2024-03-26 | 23.400 | 23.980 | 23.400 | 23.840 | 22.473 | 914 |
| 2024-03-25 | 23.390 | 23.890 | 23.280 | 23.280 | 21.945 | 1,836 |
| 2024-03-22 | 23.100 | 23.520 | 23.100 | 23.280 | 21.945 | 2,948 |
| 2024-03-21 | 22.620 | 23.020 | 22.620 | 22.840 | 21.531 | 1,801 |
| 2024-03-20 | 22.520 | 22.590 | 22.260 | 22.500 | 21.210 | 2,612 |
| 2024-03-19 | 22.280 | 22.690 | 22.280 | 22.520 | 21.229 | 2,345 |
| 2024-03-18 | 22.100 | 22.440 | 22.100 | 22.280 | 21.003 | 14,500 |
| 2024-03-15 | 21.920 | 22.200 | 21.920 | 22.100 | 20.833 | 1,531 |
| 2024-03-14 | 22.060 | 22.060 | 21.580 | 21.740 | 20.494 | 1,949 |
| 2024-03-13 | 21.960 | 22.200 | 21.960 | 22.010 | 20.748 | 7,228 |
| 2024-03-12 | 21.350 | 21.960 | 21.350 | 21.960 | 20.701 | 2,100 |
| 2024-03-11 | 21.450 | 21.590 | 21.290 | 21.290 | 20.069 | 1,138 |
| 2024-03-08 | 21.220 | 21.730 | 21.220 | 21.400 | 20.173 | 826 |
| 2024-03-07 | 20.490 | 21.260 | 20.490 | 21.220 | 20.003 | 11,570 |
| 2024-03-06 | 20.730 | 20.980 | 20.440 | 20.440 | 19.268 | 2,747 |
| 2024-03-05 | 20.500 | 20.630 | 20.320 | 20.360 | 19.193 | 1,572 |
| 2024-03-04 | 20.500 | 20.600 | 20.400 | 20.500 | 19.325 | 923 |
| 2024-03-01 | 20.500 | 20.600 | 20.400 | 20.500 | 19.325 | 644 |
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.