Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	16.800	16.960	16.660	16.670	15.471	3,361
2023-06-09	16.990	16.990	16.660	16.820	15.610	4,659
2023-06-07	16.990	17.000	16.800	17.000	15.777	16,928
2023-06-06	16.750	17.530	16.570	17.530	16.269	6,154
2023-06-02	16.690	17.050	16.690	17.050	15.823	3,238
2023-06-01	16.480	16.740	16.440	16.700	15.498	3,414
2023-05-31	16.630	16.740	16.380	16.480	15.294	2,694
2023-05-30	16.980	16.980	16.600	16.650	15.452	2,117
2023-05-29	17.200	17.200	16.860	16.980	15.758	700
2023-05-26	17.010	17.120	16.760	17.080	15.851	8,619
2023-05-25	16.940	16.950	16.650	16.920	15.703	2,075
2023-05-24	16.860	16.860	16.580	16.640	15.443	2,842
2023-05-23	17.220	17.220	16.980	17.010	15.786	2,548
2023-05-22	17.240	17.340	17.060	17.220	15.981	2,499
2023-05-19	17.000	17.600	16.900	17.600	16.334	5,172
2023-05-18	17.000	17.000	16.760	16.860	15.647	1,466
2023-05-17	16.530	16.900	16.530	16.720	15.517	5,862
2023-05-16	16.750	16.790	16.520	16.520	15.331	4,208
2023-05-15	16.820	16.820	16.540	16.750	15.545	3,446
2023-05-12	16.730	16.800	16.450	16.780	15.573	6,037
2023-05-11	17.000	17.000	16.660	16.730	15.526	3,048
2023-05-10	17.210	17.220	16.810	17.180	15.944	7,066
2023-05-09	17.230	17.460	17.060	17.220	15.981	5,195
2023-05-08	16.960	17.460	16.960	17.220	15.981	6,143
2023-05-05	17.130	17.130	16.800	16.960	15.740	3,151
2023-05-04	16.850	17.020	16.520	16.650	15.452	2,183
2023-05-03	17.150	17.300	16.840	16.860	15.647	2,628
2023-05-02	17.570	17.570	17.000	17.180	15.944	15,928
2023-04-28	18.600	18.600	17.110	17.300	16.055	35,569
2023-04-27	17.930	18.860	17.930	18.860	17.503	1,060
2023-04-26	18.190	18.440	17.680	18.150	16.844	1,872
2023-04-25	19.300	19.300	18.120	18.200	16.689	10,806
2023-04-24	19.440	19.820	19.360	19.360	17.752	4,247
2023-04-20	19.940	20.450	19.560	19.850	18.202	1,466
2023-04-19	19.500	20.560	19.500	19.940	18.284	916
2023-04-18	19.540	19.780	19.340	19.570	17.945	2,540
2023-04-17	19.140	19.550	18.820	19.550	17.927	1,737
2023-04-14	19.000	19.470	19.000	19.140	17.551	2,459
2023-04-13	18.850	19.000	18.600	18.830	17.266	745
2023-04-12	18.620	18.920	18.610	18.840	17.276	2,299
2023-04-11	19.090	19.090	18.580	18.600	17.056	2,544
2023-04-10	18.870	19.260	18.870	19.100	17.514	1,229
2023-04-06	19.220	19.360	18.500	18.500	16.964	1,959
2023-04-05	18.880	18.880	18.500	18.540	17.001	3,059
2023-04-04	18.920	19.020	18.820	18.880	17.312	3,107
2023-04-03	18.990	19.000	18.620	18.920	17.349	4,148
2023-03-31	18.820	18.820	18.640	18.680	17.129	743
2023-03-30	18.800	19.180	18.800	18.820	17.257	2,617
2023-03-29	18.870	18.920	18.460	18.800	17.239	4,021
2023-03-28	18.330	18.990	18.210	18.990	17.413	1,363
2023-03-27	18.000	18.540	18.000	18.340	16.817	1,778
2023-03-24	18.340	18.340	17.910	17.970	16.478	2,460
2023-03-23	18.800	19.150	18.240	18.340	16.817	2,533
2023-03-22	19.200	19.420	18.800	18.800	17.239	8,236
2023-03-21	18.470	19.060	18.470	18.720	17.166	5,330
2023-03-20	17.570	18.060	17.510	17.680	16.212	8,475
2023-03-17	18.070	18.070	17.400	17.580	16.120	5,308
2023-03-16	18.640	18.640	17.890	18.440	16.909	3,072
2023-03-15	18.000	18.300	17.300	18.000	16.505	5,420
2023-03-14	18.800	19.340	18.800	19.160	17.569	7,915

← NewerPage 15 of 21 · 1,251 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.