Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	14.990	15.170	14.910	15.100	13.649	5,837
2022-06-21	14.460	15.190	14.460	14.990	13.549	1,142
2022-06-20	14.480	14.480	14.450	14.450	13.061	261
2022-06-17	14.150	14.520	14.150	14.480	13.088	1,286
2022-06-15	13.840	14.420	13.840	14.140	12.781	1,080
2022-06-14	13.910	13.960	13.710	13.770	12.446	597
2022-06-13	13.980	14.000	13.670	13.920	12.582	1,053
2022-06-10	14.500	14.500	13.940	13.980	12.636	3,200
2022-06-09	15.290	15.290	14.860	14.860	13.432	189
2022-06-08	15.630	15.630	15.290	15.290	13.820	532
2022-06-07	15.230	15.680	15.230	15.600	14.101	1,415
2022-06-06	15.100	15.390	15.100	15.230	13.766	2,172
2022-06-03	15.180	15.310	14.960	15.090	13.640	190
2022-06-02	15.220	15.330	15.140	15.190	13.730	77
2022-06-01	15.020	15.160	15.020	15.140	13.685	408
2022-05-31	15.390	15.390	15.030	15.160	13.703	1,508
2022-05-30	15.390	15.400	15.060	15.390	13.911	23
2022-05-27	15.060	15.390	15.060	15.390	13.911	3,141
2022-05-26	15.100	15.290	15.010	15.010	13.567	1,027
2022-05-25	15.030	15.100	14.920	15.050	13.603	164
2022-05-24	14.580	14.950	14.580	14.900	13.468	1,303
2022-05-23	13.840	14.580	13.840	14.580	13.179	7,115
2022-05-20	14.170	14.170	13.840	13.850	12.519	10,309
2022-05-19	14.100	14.180	14.000	14.180	12.817	1,542
2022-05-18	14.480	14.480	14.100	14.170	12.808	1,097
2022-05-17	14.480	14.480	14.420	14.420	13.034	1,045
2022-05-16	14.230	14.230	14.230	14.230	12.862	0
2022-05-13	14.290	14.450	14.230	14.230	12.862	827
2022-05-12	14.080	14.080	13.900	13.950	12.609	537
2022-05-11	14.350	14.540	14.070	14.070	12.718	253
2022-05-10	14.600	14.600	14.080	14.250	12.880	3,242
2022-05-09	14.150	14.280	14.130	14.240	12.871	535
2022-05-06	14.460	14.460	14.130	14.200	12.835	212
2022-05-05	14.900	14.900	14.120	14.150	12.790	150
2022-05-04	14.600	14.800	14.450	14.600	13.197	3,193
2022-05-03	14.010	14.860	14.010	14.650	13.242	6,331
2022-05-02	14.360	14.510	14.290	14.470	13.079	1,932
2022-04-29	14.520	14.680	14.340	14.350	12.971	3,675
2022-04-28	14.800	14.800	14.410	14.530	13.133	1,324
2022-04-27	15.200	15.260	14.700	14.920	13.486	1,360
2022-04-26	15.750	15.750	14.900	15.100	13.486	9,724
2022-04-25	16.220	16.230	15.760	16.230	14.495	1,037
2022-04-22	16.060	16.230	16.030	16.230	14.495	1,420
2022-04-20	16.010	16.300	15.980	16.060	14.343	1,202
2022-04-19	15.820	16.030	15.750	16.000	14.290	427
2022-04-18	16.010	16.360	15.690	15.820	14.129	1,679
2022-04-14	15.950	15.980	15.760	15.760	14.076	298
2022-04-13	15.650	15.780	15.640	15.720	14.040	1,033
2022-04-12	15.960	15.960	15.600	15.650	13.977	440
2022-04-11	15.940	16.060	15.850	15.960	14.254	535
2022-04-08	15.930	16.090	15.800	15.940	14.236	1,155
2022-04-07	15.630	16.020	15.630	15.780	14.093	596
2022-04-06	15.800	15.800	15.410	15.550	13.888	4,168
2022-04-05	15.980	16.040	15.800	15.810	14.120	3,019
2022-04-04	16.010	16.170	15.850	16.080	14.361	5,468
2022-04-01	16.190	16.600	16.190	16.600	14.826	2,678
2022-03-31	16.400	16.400	16.000	16.000	14.290	6,224
2022-03-30	16.990	16.990	16.440	16.440	14.683	2,215
2022-03-29	16.750	17.000	16.750	17.000	15.183	7,441
2022-03-28	16.250	16.360	16.040	16.080	14.361	3,011

← NewerPage 19 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.