Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	20.500	20.600	20.200	20.450	19.278	1,055
2024-02-28	20.170	20.600	20.170	20.500	19.325	6,160
2024-02-27	20.370	20.500	20.100	20.120	18.967	2,342
2024-02-26	20.420	20.680	20.310	20.320	19.155	1,823
2024-02-23	20.330	20.620	20.330	20.420	19.249	3,610
2024-02-22	20.080	20.400	20.080	20.320	19.155	1,757
2024-02-21	20.140	20.380	20.070	20.070	18.919	2,943
2024-02-20	19.930	20.260	19.930	19.940	18.797	18,934
2024-02-19	19.660	20.600	19.460	19.920	18.778	11,419
2024-02-16	19.600	19.900	19.450	19.660	18.533	1,149
2024-02-15	19.550	19.600	19.140	19.600	18.476	906
2024-02-14	19.460	19.520	19.300	19.500	18.382	697
2024-02-09	19.600	19.650	19.300	19.480	18.363	9,894
2024-02-08	19.670	19.680	19.380	19.600	18.476	1,757
2024-02-07	19.710	19.780	19.440	19.650	18.523	2,738
2024-02-06	20.110	20.110	19.720	19.860	18.721	1,347
2024-02-05	20.300	20.300	19.500	19.710	18.580	1,099
2024-02-02	19.820	20.660	19.820	20.550	19.372	2,254
2024-02-01	20.330	20.520	19.660	19.820	18.684	2,694
2024-01-31	19.180	20.140	19.180	19.820	18.684	3,154
2024-01-30	19.200	19.600	19.200	19.580	18.457	3,085
2024-01-29	19.240	19.240	18.990	18.990	17.901	1,686
2024-01-26	19.280	19.280	19.120	19.280	18.175	2,927
2024-01-25	19.680	19.680	19.120	19.280	18.175	1,793
2024-01-24	19.690	20.000	19.690	19.900	18.759	4,056
2024-01-23	20.000	20.000	19.680	19.700	18.571	1,789
2024-01-22	19.750	20.140	19.750	20.100	18.948	6,021
2024-01-19	20.170	20.170	19.640	19.740	18.608	6,792
2024-01-18	19.850	19.850	19.580	19.770	18.637	1,274
2024-01-17	19.710	20.600	19.320	19.460	18.344	1,069
2024-01-16	20.000	20.000	19.510	19.700	18.571	17,198
2024-01-15	19.600	21.550	19.500	21.190	19.975	11,447
2024-01-12	20.700	20.700	20.000	20.000	18.853	2,499
2024-01-11	20.370	21.000	20.040	20.340	19.174	1,603
2024-01-10	21.000	21.000	20.320	20.380	19.212	1,776
2024-01-09	20.760	20.840	20.440	20.640	19.457	4,604
2024-01-08	20.660	21.000	20.320	20.840	19.645	1,937
2024-01-05	20.540	21.000	20.480	20.660	19.476	6,651
2024-01-04	20.280	20.740	20.280	20.550	19.372	4,362
2024-01-03	20.460	20.460	20.080	20.280	19.117	3,960
2024-01-02	20.230	20.470	20.200	20.470	19.296	2,379
2023-12-28	20.240	20.240	20.020	20.230	19.070	2,231
2023-12-27	20.540	20.540	20.130	20.190	19.033	770
2023-12-26	20.260	20.260	19.900	20.130	18.976	2,198
2023-12-22	20.660	20.790	20.000	20.260	19.098	1,122
2023-12-21	20.080	20.280	20.070	20.250	19.089	702
2023-12-20	20.200	20.200	19.900	20.080	18.929	3,015
2023-12-19	20.220	20.220	20.000	20.200	19.042	2,417
2023-12-18	20.300	20.340	20.070	20.070	18.919	1,801
2023-12-15	20.300	20.780	20.160	20.240	19.080	7,389
2023-12-14	20.630	20.800	20.420	20.790	19.598	2,027
2023-12-13	20.520	20.620	20.240	20.620	19.438	7,367
2023-12-12	20.400	20.780	20.390	20.520	19.344	1,310
2023-12-11	20.410	20.980	20.410	20.820	19.626	1,915
2023-12-08	20.240	20.750	20.240	20.340	19.174	795
2023-12-07	20.230	20.380	19.840	20.220	19.061	1,215
2023-12-06	20.670	20.880	20.590	20.660	19.476	3,177
2023-12-05	20.750	20.900	20.550	20.670	19.485	1,550
2023-12-04	20.270	20.400	20.040	20.400	19.230	2,199
2023-12-01	20.130	20.300	20.120	20.280	19.117	892

← NewerPage 12 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.