Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	16.710	16.710	15.990	16.350	14.602	4,713
2022-03-24	16.300	16.390	16.030	16.200	14.468	4,090
2022-03-23	17.190	17.190	16.440	16.500	14.736	7,011
2022-03-22	17.080	17.260	16.950	17.200	15.362	735
2022-03-21	17.240	17.240	16.950	17.010	15.192	1,361
2022-03-18	17.250	17.260	16.930	17.260	15.415	10,315
2022-03-17	17.300	17.510	17.230	17.260	15.415	3,609
2022-03-16	16.750	17.620	16.750	17.310	15.460	2,271
2022-03-15	16.910	16.910	16.500	16.720	14.933	4,441
2022-03-14	15.650	16.370	15.650	16.240	14.504	6,066
2022-03-11	15.670	16.020	15.650	15.650	13.977	911
2022-03-10	15.900	16.280	15.640	15.680	14.004	3,167
2022-03-09	15.280	15.900	15.280	15.900	14.201	4,925
2022-03-08	15.030	15.580	14.960	15.270	13.638	7,041
2022-03-07	15.010	15.010	14.110	14.300	12.772	2,587
2022-03-04	15.500	15.590	14.950	15.010	13.406	14,355
2022-03-03	16.800	16.800	16.060	16.060	14.343	10,148
2022-03-02	18.140	18.140	16.800	16.800	15.004	18,135
2022-02-25	17.880	18.220	17.880	18.140	16.201	10,280
2022-02-24	18.000	18.000	17.010	17.460	15.594	7,175
2022-02-23	19.160	19.160	18.270	18.300	16.344	2,169
2022-02-22	18.840	19.280	18.840	18.860	16.844	278
2022-02-21	18.700	20.840	18.700	18.720	16.719	349
2022-02-18	19.580	19.580	19.250	19.450	17.371	640
2022-02-17	19.780	19.860	19.530	19.530	17.443	203
2022-02-16	20.180	20.180	19.700	19.910	17.782	356
2022-02-15	19.950	20.200	19.940	20.190	18.032	8,146
2022-02-14	20.160	20.220	19.720	19.940	17.809	614
2022-02-11	20.740	20.840	20.140	20.240	18.077	672
2022-02-10	20.670	20.880	20.600	20.740	18.523	351
2022-02-09	20.450	20.820	20.430	20.680	18.470	1,970
2022-02-08	20.130	20.450	20.130	20.450	18.264	12,245
2022-02-07	20.420	20.420	19.860	20.110	17.961	430
2022-02-04	19.710	20.420	19.610	20.420	18.237	1,022
2022-02-03	19.230	20.070	19.230	19.840	17.719	2,212
2022-02-02	19.410	19.410	19.070	19.240	17.184	477
2022-02-01	18.600	19.140	18.600	19.140	17.094	5,337
2022-01-31	18.810	18.810	18.420	18.600	16.612	2,097
2022-01-28	19.250	19.250	18.860	18.910	16.889	262
2022-01-27	19.150	19.370	18.990	19.260	17.201	2,111
2022-01-26	18.610	19.300	18.610	19.280	17.219	129
2022-01-25	18.590	18.640	18.300	18.630	16.639	252
2022-01-24	19.490	19.490	18.190	18.590	16.603	669
2022-01-21	19.000	19.160	18.820	18.960	16.933	850
2022-01-20	19.040	19.400	19.040	19.150	17.103	591
2022-01-19	20.000	20.000	19.400	19.400	17.326	2,378
2022-01-18	20.030	20.200	19.720	20.100	17.952	222
2022-01-17	20.290	20.310	19.790	20.030	17.889	284
2022-01-14	19.950	20.290	19.870	20.290	18.121	924
2022-01-13	19.860	20.150	19.730	19.950	17.818	2,470
2022-01-12	20.140	20.140	19.800	19.860	17.737	4,992
2022-01-11	19.860	20.180	19.850	20.140	17.987	363
2022-01-10	20.180	20.440	20.010	20.390	18.211	914
2022-01-07	20.000	20.180	19.930	20.180	18.023	4,713
2022-01-06	19.810	20.120	19.730	20.000	17.862	1,158
2022-01-05	19.650	19.740	19.410	19.430	17.353	8,026
2022-01-04	19.450	19.640	19.340	19.570	17.478	6,466
2022-01-03	18.310	19.000	18.310	19.000	16.969	2,928
2021-12-30	18.770	19.000	18.200	18.290	16.335	27,603
2021-12-29	18.450	19.000	18.420	18.740	16.737	4,111

← NewerPage 20 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.