Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	69.370	69.370	66.920	66.930	66.930	549
2026-07-22	69.510	70.410	69.510	69.510	69.510	345
2026-07-21	68.460	69.570	68.370	69.160	69.160	401
2026-07-20	68.600	68.600	67.770	68.090	68.090	897
2026-07-17	69.000	69.220	68.460	68.950	68.950	2,983
2026-07-16	69.000	69.860	69.000	69.300	69.300	742
2026-07-15	69.110	70.480	69.110	70.020	70.020	201
2026-07-14	70.340	70.340	69.100	69.100	69.100	508
2026-07-13	70.860	70.970	69.790	70.340	70.340	280
2026-07-10	70.490	71.180	70.490	71.180	71.180	59
2026-07-09	70.310	71.040	70.310	70.490	70.490	516
2026-07-08	69.990	70.230	69.230	69.650	69.650	810
2026-07-07	72.430	73.770	72.430	72.730	72.730	775
2026-07-06	73.010	73.970	73.010	73.910	73.910	580
2026-07-03	72.710	72.710	68.840	70.870	70.870	129
2026-07-02	72.630	73.680	72.180	72.710	72.710	235
2026-07-01	71.320	72.170	70.620	71.900	71.900	3,087
2026-06-30	68.820	71.320	68.820	71.320	71.320	1,725
2026-06-29	69.260	70.550	69.260	70.230	70.230	536
2026-06-26	69.940	69.940	68.950	69.250	69.250	543
2026-06-25	69.850	69.990	69.170	69.240	69.240	1,421
2026-06-24	70.990	70.990	69.160	69.160	69.160	440
2026-06-23	72.710	72.710	69.580	70.280	70.280	1,060
2026-06-22	69.010	72.720	69.010	72.720	72.720	822
2026-06-19	70.560	72.730	69.100	70.400	70.400	248
2026-06-18	69.170	72.000	69.170	72.000	72.000	2,165
2026-06-17	68.860	69.500	67.970	67.970	67.970	458
2026-06-16	67.580	68.400	67.490	68.280	68.280	90
2026-06-15	66.010	67.050	66.010	66.910	66.910	1,427
2026-06-12	64.470	64.950	61.010	61.010	61.010	537
2026-06-11	62.160	63.200	61.860	63.200	63.200	2,088
2026-06-10	61.010	63.180	61.010	61.970	61.970	110
2026-06-09	63.290	64.070	61.000	61.000	61.000	724
2026-06-08	62.400	63.600	62.400	62.880	62.880	1,142
2026-06-05	63.000	63.770	62.400	62.400	62.400	1,107
2026-06-03	62.340	62.370	61.780	61.980	61.980	139
2026-06-02	62.480	62.690	62.100	62.340	62.340	369
2026-06-01	62.500	62.880	61.680	61.860	61.860	486
2026-05-29	63.100	63.810	62.520	62.900	62.900	508
2026-05-28	63.600	63.600	62.280	62.470	62.470	73
2026-05-27	63.000	64.250	63.000	63.600	63.600	328
2026-05-26	60.010	62.930	60.010	62.280	62.280	911
2026-05-25	60.750	60.750	57.250	59.400	59.400	257
2026-05-22	61.250	61.250	60.240	60.750	60.750	2,775
2026-05-21	60.310	61.260	60.310	61.260	61.260	79
2026-05-20	59.280	62.090	59.280	61.800	61.800	1,049
2026-05-19	59.340	59.800	59.280	59.280	59.280	109
2026-05-18	59.400	59.690	58.980	59.220	59.220	478
2026-05-15	58.990	59.460	58.750	59.400	59.400	99
2026-05-14	59.930	59.930	58.980	58.990	58.990	103
2026-05-13	58.510	59.930	58.020	59.930	59.930	140
2026-05-12	58.200	58.830	58.200	58.620	58.620	392
2026-05-11	58.790	59.930	58.790	59.390	59.390	606
2026-05-08	60.600	60.600	59.640	59.990	59.990	114
2026-05-07	60.990	61.550	59.830	60.000	60.000	1,118
2026-05-06	61.000	61.200	60.840	60.840	60.840	3,788
2026-05-05	58.140	58.430	57.600	58.150	58.150	1,340
2026-05-04	58.080	59.220	57.180	58.140	58.140	743
2026-04-30	60.240	60.240	54.360	59.500	59.500	3,053
2026-04-29	58.570	60.840	58.570	60.780	60.158	551

← NewerPage 2 of 5 · 248 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.