Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	19.010	19.150	18.460	18.780	17.429	13,092
2023-08-31	19.330	19.330	18.980	19.150	17.772	1,711
2023-08-30	19.390	19.400	18.960	18.960	17.596	3,719
2023-08-29	19.140	19.200	18.800	19.200	17.818	1,906
2023-08-28	18.620	19.150	18.620	18.980	17.614	16,548
2023-08-25	18.600	18.780	18.400	18.400	17.076	2,269
2023-08-24	18.570	18.570	18.370	18.570	17.234	2,298
2023-08-23	18.690	18.820	18.540	18.580	17.243	4,739
2023-08-22	19.390	19.390	18.670	18.680	17.336	3,752
2023-08-21	19.000	19.400	19.000	19.400	18.004	4,753
2023-08-18	18.830	19.080	18.820	18.910	17.549	2,178
2023-08-17	19.290	19.290	18.820	18.820	17.466	988
2023-08-16	19.300	19.370	18.950	19.100	17.726	1,619
2023-08-15	19.190	19.350	19.060	19.100	17.726	1,983
2023-08-14	19.100	19.360	19.080	19.190	17.809	1,090
2023-08-11	19.360	19.360	19.020	19.100	17.726	2,262
2023-08-10	19.130	19.360	19.130	19.360	17.967	3,481
2023-08-09	19.000	19.100	18.800	18.820	17.466	2,246
2023-08-08	18.780	18.980	18.670	18.840	17.484	6,099
2023-08-07	19.140	19.410	19.140	19.300	17.911	3,297
2023-08-04	19.300	19.300	19.000	19.140	17.763	1,982
2023-08-03	19.090	19.330	18.870	19.330	17.939	2,202
2023-08-02	18.870	19.090	18.330	19.090	17.716	5,144
2023-08-01	18.950	19.040	18.620	18.990	17.624	18,247
2023-07-31	19.070	19.380	18.970	18.970	17.605	2,412
2023-07-28	18.900	19.150	18.900	19.070	17.698	1,952
2023-07-27	19.190	19.350	19.050	19.050	17.679	3,506
2023-07-26	18.280	19.200	18.280	19.200	17.818	4,346
2023-07-25	18.530	18.630	18.280	18.280	16.965	1,768
2023-07-24	18.480	18.640	18.160	18.160	16.853	4,464
2023-07-21	18.650	18.650	18.480	18.480	17.150	856
2023-07-20	18.830	18.900	18.630	18.680	17.336	1,095
2023-07-19	18.920	18.920	18.540	18.600	17.262	1,113
2023-07-18	18.590	18.880	18.550	18.880	17.522	4,523
2023-07-17	18.910	18.910	18.500	18.550	17.215	2,878
2023-07-14	18.540	18.920	18.500	18.600	17.262	4,436
2023-07-13	18.530	18.890	18.520	18.540	17.206	3,443
2023-07-12	17.800	18.560	17.800	18.360	17.039	13,796
2023-07-11	17.630	17.990	17.630	17.740	16.464	3,231
2023-07-10	17.500	17.620	17.300	17.620	16.352	5,105
2023-07-07	17.490	17.620	17.240	17.500	16.241	1,642
2023-07-06	17.500	17.520	17.080	17.320	16.074	2,796
2023-07-05	17.790	17.790	17.400	17.500	16.241	3,266
2023-07-04	17.350	18.000	17.250	17.600	16.334	3,309
2023-07-03	17.720	18.000	16.600	17.350	16.102	10,415
2023-06-30	17.750	18.100	17.720	17.780	16.501	10,001
2023-06-29	17.250	17.750	17.250	17.610	16.343	14,626
2023-06-28	17.010	17.510	17.010	17.010	15.786	8,199
2023-06-27	15.960	16.950	15.960	16.850	15.638	11,366
2023-06-26	16.000	16.180	15.860	15.860	14.719	4,079
2023-06-23	16.400	16.400	16.000	16.000	14.849	8,059
2023-06-22	16.600	16.720	16.510	16.620	15.424	2,908
2023-06-21	16.630	17.000	16.620	17.000	15.777	2,230
2023-06-20	16.740	16.880	16.520	16.620	15.424	5,116
2023-06-19	17.000	17.000	16.450	16.740	15.536	5,358
2023-06-16	16.820	17.100	16.730	16.750	15.545	5,997
2023-06-15	16.620	16.940	16.620	16.830	15.619	1,080
2023-06-14	16.940	16.990	16.620	16.620	15.424	12,770
2023-06-13	16.660	16.950	16.570	16.950	15.730	5,702
2023-06-12	16.800	16.960	16.660	16.670	15.471	3,361

← NewerPage 14 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.