Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.510	61.510	59.710	59.770	59.159	623
2026-04-27	59.500	59.820	59.420	59.420	58.812	668
2026-04-24	59.690	60.060	59.220	59.460	58.925	385
2026-04-23	61.700	61.700	58.790	59.690	59.153	1,183
2026-04-22	61.600	61.600	60.970	61.080	60.531	1,340
2026-04-20	64.740	64.740	62.650	63.220	62.651	235
2026-04-17	60.160	64.930	60.160	64.090	63.513	5,799
2026-04-16	63.130	63.130	61.270	61.390	60.838	1,519
2026-04-15	62.530	62.590	62.110	62.500	61.938	445
2026-04-14	62.220	62.750	62.050	62.590	62.027	556
2026-04-13	61.310	61.420	60.530	61.390	60.838	1,160
2026-04-10	61.690	62.450	61.150	61.310	60.758	5,375
2026-04-09	61.550	62.030	60.860	61.690	61.135	314
2026-04-08	60.990	62.930	60.990	62.100	61.541	1,860
2026-04-07	58.890	58.890	57.740	58.570	58.043	1,222
2026-04-06	58.980	59.390	57.480	59.390	58.856	6,270
2026-04-02	59.280	59.280	56.640	58.980	58.449	9,954
2026-04-01	59.070	60.510	59.070	60.510	59.966	3,767
2026-03-31	56.630	58.480	56.630	57.540	57.022	1,400
2026-03-30	54.960	56.630	54.960	56.100	55.595	1,910
2026-03-27	56.630	56.870	55.930	56.090	55.585	307
2026-03-26	57.480	57.480	56.540	56.600	56.091	319
2026-03-25	58.070	59.200	57.910	58.150	57.627	1,569
2026-03-24	57.500	57.630	56.880	57.480	56.963	757
2026-03-23	58.540	58.990	57.900	58.790	58.261	5,232
2026-03-20	56.840	57.530	55.680	55.680	55.179	280
2026-03-19	56.600	57.070	55.870	56.830	56.319	2,937
2026-03-18	56.610	58.000	56.610	58.000	57.478	795
2026-03-17	57.170	57.830	56.950	57.470	56.953	331
2026-03-16	57.350	57.950	56.950	57.170	56.656	653
2026-03-13	57.870	58.030	57.070	57.350	56.834	3,554
2026-03-12	59.260	59.260	56.700	57.870	57.349	2,440
2026-03-11	58.730	58.730	58.030	58.670	58.142	794
2026-03-10	59.200	60.230	59.050	59.370	58.836	1,804
2026-03-09	57.890	58.000	55.810	57.900	57.379	8,356
2026-03-06	59.150	59.150	57.350	57.900	57.379	2,083
2026-03-05	61.130	61.130	58.450	59.150	58.618	438
2026-03-04	58.440	60.850	58.440	60.520	59.976	1,586
2026-03-03	60.600	60.600	57.590	58.440	57.914	4,026
2026-03-02	63.310	63.310	61.500	62.220	61.660	4,714
2026-02-27	66.140	66.320	63.000	63.310	62.740	5,271
2026-02-26	66.920	67.210	66.140	66.370	65.773	507
2026-02-25	66.010	68.290	66.010	68.290	67.676	1,757
2026-02-24	64.990	64.990	63.850	64.000	63.424	1,561
2026-02-23	65.010	67.900	65.010	65.670	65.079	1,993
2026-02-20	65.020	66.000	63.340	63.340	62.770	1,437
2026-02-19	66.220	66.220	64.370	64.500	63.920	533
2026-02-18	65.000	65.730	65.000	65.560	64.970	1,777
2026-02-13	62.830	62.830	61.640	61.790	61.234	3,021
2026-02-12	64.690	65.030	62.500	62.830	62.265	3,333
2026-02-11	64.990	65.470	63.080	64.040	63.464	3,046
2026-02-10	67.270	68.030	65.790	66.210	65.614	1,198
2026-02-09	66.190	66.700	65.960	66.600	66.001	962
2026-02-06	63.000	66.190	63.000	66.190	65.595	1,711
2026-02-05	65.390	65.510	63.640	64.270	63.692	3,084
2026-02-04	66.290	67.010	64.450	65.900	65.307	5,755
2026-02-03	67.320	68.800	62.320	65.900	65.307	33,174
2026-02-02	65.910	68.700	65.910	68.700	68.082	3,049
2026-01-30	66.420	67.410	66.420	67.260	66.655	4,268
2026-01-29	65.060	67.060	65.060	66.420	65.823	1,947

← NewerPage 3 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.