Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	13.500	13.900	13.500	13.660	12.347	12,277
2022-09-14	13.120	13.350	13.110	13.130	11.868	1,594
2022-09-13	13.430	13.430	13.030	13.030	11.778	4,019
2022-09-12	13.160	13.720	13.150	13.440	12.148	7,710
2022-09-09	12.800	13.160	12.800	13.110	11.850	27,522
2022-09-08	12.400	12.770	12.390	12.700	11.479	1,064
2022-09-06	12.490	12.540	12.290	12.400	11.208	7,976
2022-09-05	12.600	12.850	12.600	12.800	11.570	2,983
2022-09-02	12.620	12.620	12.140	12.140	10.973	100,894
2022-09-01	12.540	12.650	12.180	12.650	11.434	14,919
2022-08-31	12.450	12.700	12.450	12.700	11.479	3,416
2022-08-30	12.140	12.530	12.140	12.450	11.253	4,001
2022-08-29	12.090	12.190	12.060	12.120	10.955	3,786
2022-08-26	12.500	12.540	12.020	12.020	10.865	8,750
2022-08-25	12.590	12.590	12.370	12.470	11.271	12,688
2022-08-24	12.600	12.620	12.450	12.600	11.389	6,635
2022-08-23	12.870	12.870	12.640	12.670	11.452	6,458
2022-08-22	12.900	12.900	12.650	12.720	11.497	2,930
2022-08-19	13.500	13.500	12.900	12.900	11.660	5,924
2022-08-18	13.570	13.720	13.500	13.630	12.320	1,666
2022-08-17	13.840	13.840	13.570	13.570	12.266	1,381
2022-08-16	13.600	13.830	13.600	13.700	12.383	1,043
2022-08-15	13.740	13.740	13.390	13.600	12.293	2,374
2022-08-12	13.770	13.880	13.700	13.810	12.483	920
2022-08-11	13.550	13.920	13.550	13.770	12.446	1,562
2022-08-10	13.460	13.550	13.180	13.550	12.248	4,383
2022-08-09	13.020	13.430	13.020	13.260	11.985	7,059
2022-08-08	13.250	13.270	13.000	13.000	11.750	7,238
2022-08-05	12.920	13.310	12.920	13.250	11.976	8,169
2022-08-04	13.050	13.050	12.870	12.900	11.660	1,621
2022-08-03	12.680	13.050	12.680	13.050	11.796	4,382
2022-08-02	12.920	12.920	12.520	12.660	11.443	2,424
2022-08-01	12.810	12.810	12.440	12.610	11.398	3,179
2022-07-29	12.720	12.850	12.590	12.810	11.579	1,983
2022-07-28	13.070	13.070	12.400	12.720	11.497	3,395
2022-07-27	12.910	13.220	12.910	13.080	11.823	5,716
2022-07-26	13.550	13.550	12.900	12.900	11.660	5,422
2022-07-25	13.440	13.630	13.360	13.410	12.121	1,473
2022-07-22	13.530	13.540	13.360	13.440	12.148	1,894
2022-07-21	13.770	13.770	13.330	13.530	12.229	2,418
2022-07-20	13.830	14.000	13.300	13.500	12.202	2,652
2022-07-19	13.350	13.830	13.350	13.830	12.501	11,766
2022-07-18	14.390	14.390	12.950	13.100	11.841	6,006
2022-07-15	12.790	12.900	12.650	12.720	11.497	720
2022-07-14	12.890	12.890	12.420	12.610	11.398	3,989
2022-07-13	13.240	13.240	13.010	13.140	11.877	442
2022-07-12	13.260	13.500	13.190	13.240	11.967	1,237
2022-07-11	14.070	14.070	13.760	13.870	12.537	500
2022-07-08	14.190	14.190	13.950	14.070	12.718	4,201
2022-07-07	14.440	14.440	14.170	14.200	12.835	483
2022-07-06	14.020	14.170	13.830	14.170	12.808	166
2022-07-05	14.350	14.470	14.140	14.340	12.962	971
2022-07-04	14.990	15.100	14.010	14.010	12.663	662
2022-07-01	14.850	14.990	14.490	14.990	13.549	383
2022-06-30	14.830	14.830	14.410	14.660	13.251	246
2022-06-29	15.190	15.190	14.680	14.830	13.405	1,601
2022-06-28	15.150	15.300	15.150	15.190	13.730	1,064
2022-06-27	15.130	15.300	15.000	15.150	13.694	1,470
2022-06-24	15.050	15.230	15.030	15.130	13.676	7,661
2022-06-23	15.090	15.090	14.590	14.750	13.332	378

← NewerPage 18 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.