Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.550	20.550	20.160	20.300	19.136	1,251
2023-11-29	20.390	20.390	20.080	20.140	18.985	1,401
2023-11-28	20.150	20.180	19.840	20.060	18.910	1,128
2023-11-27	20.140	20.140	19.720	19.840	18.703	942
2023-11-24	19.500	20.150	19.500	20.150	18.995	3,744
2023-11-23	19.890	19.940	19.000	19.480	18.363	918
2023-11-22	20.000	20.080	19.710	19.890	18.750	2,397
2023-11-21	19.720	20.050	19.720	19.900	18.759	1,985
2023-11-20	19.680	19.850	19.520	19.720	18.589	1,761
2023-11-17	19.600	19.710	19.420	19.680	18.552	1,955
2023-11-16	19.400	19.600	19.240	19.320	18.212	1,971
2023-11-14	19.280	19.280	18.940	19.220	18.118	2,864
2023-11-13	18.820	19.100	18.820	18.950	17.864	28,591
2023-11-10	19.180	19.180	18.600	18.820	17.741	2,513
2023-11-09	18.870	18.900	18.130	18.820	17.741	1,155
2023-11-08	18.550	18.620	18.160	18.500	17.439	2,631
2023-11-07	18.520	18.520	18.050	18.180	17.138	6,181
2023-11-06	18.710	18.840	18.300	18.530	17.468	1,640
2023-11-03	18.440	18.800	18.440	18.720	17.647	2,134
2023-11-01	18.420	18.530	18.000	18.220	17.175	1,290
2023-10-31	18.890	18.890	18.280	18.420	17.364	1,450
2023-10-30	18.200	19.000	18.200	18.700	17.628	14,498
2023-10-27	18.100	18.200	18.100	18.100	16.798	447
2023-10-26	18.100	18.800	18.100	18.100	16.798	1,949
2023-10-25	18.210	18.250	17.880	18.100	16.798	1,116
2023-10-24	18.140	18.140	17.680	17.850	16.566	6,055
2023-10-23	18.260	18.260	17.900	18.080	16.779	2,004
2023-10-20	18.570	18.600	18.180	18.270	16.955	1,435
2023-10-19	18.540	18.600	18.360	18.570	17.234	415
2023-10-18	18.820	18.820	18.460	18.540	17.206	1,561
2023-10-17	18.910	18.910	18.600	18.740	17.392	1,182
2023-10-16	18.640	19.000	18.640	18.920	17.559	742
2023-10-13	18.680	18.700	18.420	18.460	17.132	2,116
2023-10-11	19.300	19.300	18.980	19.260	17.874	1,340
2023-10-10	19.200	19.380	18.960	18.960	17.596	5,885
2023-10-09	19.590	19.590	18.780	18.850	17.494	2,211
2023-10-06	19.110	19.600	19.110	19.600	18.190	4,624
2023-10-05	18.830	19.200	18.830	19.100	17.726	1,561
2023-10-04	18.990	19.000	18.700	18.840	17.484	1,769
2023-10-03	18.490	19.000	18.490	18.810	17.457	2,237
2023-10-02	18.400	19.220	18.100	18.100	16.798	1,929
2023-09-29	18.970	19.170	18.020	18.020	16.723	1,625
2023-09-28	18.770	19.220	18.770	18.960	17.596	6,226
2023-09-27	18.150	18.440	18.080	18.400	17.076	7,848
2023-09-26	18.170	18.170	17.640	17.960	16.668	1,430
2023-09-25	18.310	18.310	17.840	18.200	16.890	2,676
2023-09-22	18.090	18.250	18.000	18.100	16.798	3,045
2023-09-21	18.170	18.300	18.000	18.080	16.779	2,282
2023-09-20	17.960	18.290	17.960	18.180	16.872	2,189
2023-09-19	17.700	18.000	17.700	17.780	16.501	2,705
2023-09-18	17.640	18.310	17.580	18.310	16.993	3,585
2023-09-15	17.800	18.060	17.800	18.000	16.705	2,067
2023-09-14	18.400	18.400	18.120	18.120	16.816	1,704
2023-09-13	18.490	18.990	18.040	18.990	17.624	2,032
2023-09-12	17.960	18.600	17.960	18.600	17.262	1,241
2023-09-11	18.200	18.200	17.800	17.950	16.658	1,314
2023-09-08	17.990	18.100	17.740	17.840	16.556	2,487
2023-09-06	18.300	18.300	17.800	18.000	16.705	1,954
2023-09-05	18.740	18.850	18.320	18.320	17.002	12,530
2023-09-04	19.010	19.200	18.350	18.740	17.392	2,812

← NewerPage 13 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.