Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	15.440	15.960	15.440	15.630	14.332	1,854
2022-12-12	15.590	15.720	15.220	15.430	14.149	12,396
2022-12-09	15.070	15.640	15.070	15.490	14.204	1,643
2022-12-08	15.300	15.300	15.000	15.070	13.819	4,352
2022-12-07	15.400	15.520	15.200	15.300	14.030	2,262
2022-12-06	15.520	15.620	15.260	15.400	14.121	6,592
2022-12-05	15.330	16.000	15.330	15.520	14.231	6,173
2022-12-02	15.300	15.720	15.080	15.310	14.039	10,071
2022-12-01	14.930	16.250	14.930	15.770	14.461	26,908
2022-11-30	15.450	15.550	15.250	15.460	14.176	7,035
2022-11-29	15.490	15.650	15.300	15.300	14.030	2,415
2022-11-28	16.200	16.200	15.400	15.810	14.497	4,044
2022-11-25	15.580	16.240	15.340	15.340	14.066	31,900
2022-11-24	15.080	15.720	15.080	15.650	14.351	1,165
2022-11-23	15.040	15.800	15.040	15.080	13.828	15,473
2022-11-22	14.480	15.200	14.480	15.040	13.791	6,305
2022-11-21	14.360	14.970	13.950	14.480	13.278	3,022
2022-11-18	14.490	14.860	14.260	14.360	13.168	1,416
2022-11-17	14.450	14.450	14.190	14.200	13.021	2,006
2022-11-16	14.370	14.500	14.190	14.280	13.094	5,834
2022-11-14	14.020	14.200	14.010	14.190	13.012	6,459
2022-11-11	13.900	14.210	13.840	14.020	12.856	24,863
2022-11-10	13.480	14.160	13.400	14.020	12.856	5,126
2022-11-09	13.900	13.900	13.480	13.480	12.361	4,294
2022-11-08	13.800	13.900	13.600	13.900	12.746	3,775
2022-11-07	13.500	14.000	13.370	13.800	12.654	5,544
2022-11-04	12.990	13.550	12.990	13.370	12.260	17,927
2022-11-03	13.160	13.160	12.870	12.980	11.902	10,409
2022-11-01	13.750	13.870	13.340	13.430	12.315	3,120
2022-10-31	13.910	13.910	13.000	13.640	12.507	2,380
2022-10-28	13.710	14.300	13.530	14.100	12.929	9,230
2022-10-27	14.490	14.490	13.700	13.700	12.383	23,674
2022-10-26	14.480	14.550	13.990	14.550	13.151	5,967
2022-10-25	14.200	14.550	14.200	14.550	13.151	6,063
2022-10-24	13.900	14.290	13.700	14.200	12.835	10,528
2022-10-21	13.400	13.600	13.170	13.430	12.139	19,441
2022-10-20	13.460	13.700	13.270	13.350	12.067	8,543
2022-10-19	13.600	13.680	13.450	13.450	12.157	2,755
2022-10-18	13.570	13.800	13.540	13.540	12.239	2,598
2022-10-17	13.130	13.490	13.080	13.320	12.040	4,846
2022-10-14	13.090	13.300	12.980	13.130	11.868	10,955
2022-10-13	12.710	13.100	12.500	13.090	11.832	5,936
2022-10-11	12.790	12.800	12.330	12.590	11.380	4,154
2022-10-10	12.700	13.020	12.500	12.680	11.461	2,429
2022-10-07	12.930	13.010	12.650	12.860	11.624	10,907
2022-10-06	13.190	13.190	12.900	13.020	11.769	2,902
2022-10-05	13.170	13.310	13.050	13.240	11.967	5,444
2022-10-04	13.220	13.600	13.050	13.430	12.139	25,278
2022-10-03	12.440	12.610	12.250	12.580	11.371	7,086
2022-09-30	12.530	12.750	12.380	12.450	11.253	2,595
2022-09-29	12.450	12.710	12.290	12.540	11.335	1,923
2022-09-28	12.500	12.710	12.300	12.710	11.488	14,734
2022-09-27	12.740	12.740	12.240	12.470	11.271	1,430
2022-09-26	12.730	12.890	12.620	12.750	11.524	4,049
2022-09-23	12.720	12.840	12.580	12.730	11.506	29,036
2022-09-22	13.100	13.540	12.900	13.490	12.193	3,999
2022-09-21	13.160	13.160	12.830	12.830	11.597	7,765
2022-09-20	13.600	13.640	13.200	13.430	12.139	3,442
2022-09-19	13.850	13.850	13.470	13.850	12.519	3,966
2022-09-16	13.660	13.860	13.530	13.820	12.492	4,421

← NewerPage 17 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.