Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	18.600	19.120	18.380	18.800	17.239	11,671
2023-03-10	19.980	20.600	19.220	19.520	17.899	5,582
2023-03-09	20.480	20.510	19.980	19.980	18.321	9,684
2023-03-08	20.510	20.780	20.300	20.480	18.779	15,827
2023-03-07	21.030	21.030	20.400	20.520	18.816	4,592
2023-03-06	21.000	21.180	20.860	21.040	19.293	5,278
2023-03-03	20.380	20.980	20.380	20.800	19.073	5,505
2023-03-02	20.140	20.150	19.920	20.090	18.422	4,263
2023-03-01	20.730	20.740	20.140	20.140	18.468	7,880
2023-02-28	20.000	20.570	20.000	20.320	18.633	5,861
2023-02-27	18.870	19.600	18.870	19.430	17.817	3,264
2023-02-24	18.920	19.150	18.820	18.860	17.294	5,277
2023-02-23	18.910	19.200	18.900	18.920	17.349	907
2023-02-22	19.100	19.100	18.830	18.900	17.331	4,971
2023-02-17	19.780	19.820	19.400	19.490	17.872	2,689
2023-02-16	19.330	19.840	19.330	19.640	18.009	1,450
2023-02-15	19.350	19.400	19.100	19.240	17.642	2,084
2023-02-14	19.260	19.600	19.080	19.370	17.762	2,608
2023-02-13	19.030	19.300	18.980	19.260	17.661	2,244
2023-02-10	19.500	19.500	19.000	19.030	17.450	4,121
2023-02-08	19.410	19.700	19.390	19.530	17.908	3,074
2023-02-07	19.040	19.410	19.040	19.410	17.798	2,557
2023-02-06	19.000	19.220	18.900	18.900	17.331	3,542
2023-02-03	18.550	19.400	18.550	19.150	17.560	4,260
2023-02-02	18.000	18.900	18.000	18.640	17.092	5,158
2023-02-01	17.640	18.050	17.620	17.620	16.157	5,028
2023-01-31	17.390	17.690	17.390	17.620	16.157	2,462
2023-01-30	17.400	17.640	17.380	17.380	15.937	1,956
2023-01-27	17.500	17.600	17.140	17.240	15.808	4,198
2023-01-26	17.240	17.570	17.200	17.500	16.047	5,509
2023-01-25	17.040	17.040	16.890	17.040	15.625	3,113
2023-01-24	17.240	17.320	17.040	17.040	15.625	8,314
2023-01-23	17.670	17.670	17.240	17.240	15.808	2,208
2023-01-20	17.150	17.380	17.140	17.320	15.882	6,806
2023-01-19	17.180	17.180	16.800	17.120	15.698	2,707
2023-01-18	16.950	17.280	16.950	17.180	15.753	5,066
2023-01-17	17.220	17.300	16.950	16.950	15.543	1,694
2023-01-16	17.190	17.220	17.000	17.220	15.790	1,716
2023-01-13	17.000	17.300	16.950	17.190	15.763	2,500
2023-01-12	16.480	17.020	16.480	17.000	15.588	3,506
2023-01-11	17.140	17.140	16.480	16.480	15.112	4,550
2023-01-10	17.210	17.210	16.700	16.800	15.405	3,218
2023-01-09	16.800	17.230	16.740	17.220	15.790	3,956
2023-01-06	16.660	17.000	16.590	16.840	15.442	1,856
2023-01-05	17.000	17.000	16.530	16.660	15.277	4,117
2023-01-04	16.530	17.070	16.530	17.000	15.588	2,262
2023-01-03	15.820	16.530	15.740	16.530	15.157	7,365
2023-01-02	15.620	15.830	15.000	15.740	14.433	1,000
2022-12-29	15.630	15.830	15.420	15.620	14.323	7,056
2022-12-28	15.830	15.990	15.380	15.610	14.314	1,417
2022-12-27	15.710	15.900	15.560	15.850	14.534	3,604
2022-12-26	15.560	16.070	15.400	15.950	14.626	4,478
2022-12-23	15.250	15.520	15.080	15.250	13.984	842
2022-12-22	15.700	15.700	15.210	15.250	13.984	1,698
2022-12-21	15.480	15.890	15.480	15.700	14.396	6,906
2022-12-20	15.020	15.520	15.020	15.510	14.222	2,705
2022-12-19	14.930	15.400	14.750	15.020	13.773	1,758
2022-12-16	15.000	15.500	14.900	15.220	13.956	3,065
2022-12-15	15.300	15.800	15.000	15.000	13.754	5,969
2022-12-14	15.630	15.750	15.250	15.300	14.030	1,309

← NewerPage 16 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.