Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	67.400	67.400	65.110	66.000	65.406	1,668
2026-01-27	67.320	67.620	66.980	67.410	66.804	2,256
2026-01-26	65.340	66.910	65.340	66.650	66.050	401
2026-01-23	65.150	65.500	64.760	65.340	64.752	442
2026-01-22	64.300	66.160	64.300	65.590	65.000	1,444
2026-01-21	63.990	65.040	63.480	65.040	64.455	1,797
2026-01-20	64.950	65.430	64.000	64.450	63.870	2,408
2026-01-19	65.650	68.000	60.010	67.430	66.823	746
2026-01-16	65.480	65.800	65.150	65.650	65.059	776
2026-01-15	64.680	66.100	64.680	64.910	64.326	478
2026-01-14	65.730	66.570	65.240	66.010	65.416	903
2026-01-13	64.010	66.180	64.010	65.730	65.139	757
2026-01-12	63.960	65.040	63.960	64.990	64.405	376
2026-01-09	62.800	63.960	62.800	63.960	63.385	249
2026-01-08	63.660	64.310	63.430	64.090	63.513	1,056
2026-01-07	64.830	64.830	63.480	63.660	63.087	861
2026-01-06	65.580	65.580	63.930	64.180	63.603	1,498
2026-01-05	64.920	65.730	64.480	65.580	64.990	844
2026-01-02	64.820	65.640	64.330	65.630	65.040	737
2025-12-30	64.310	65.940	64.310	65.170	64.584	648
2025-12-29	65.330	66.000	65.190	65.630	65.040	1,417
2025-12-26	66.180	66.560	65.180	65.330	64.742	1,894
2025-12-23	66.300	66.300	65.090	65.520	64.931	691
2025-12-22	64.630	65.750	64.630	65.640	65.050	4,041
2025-12-19	65.380	65.380	64.150	64.580	63.999	1,593
2025-12-18	64.320	64.910	63.950	64.730	64.148	2,177
2025-12-17	62.960	64.320	62.960	63.670	63.097	1,081
2025-12-16	63.000	65.000	62.590	62.960	62.394	1,028
2025-12-15	62.180	64.820	61.600	63.000	62.433	506
2025-12-12	62.910	62.910	61.220	61.560	61.006	455
2025-12-11	62.490	62.490	61.750	62.280	61.720	1,006
2025-12-10	60.250	61.870	60.250	61.870	61.313	1,641
2025-12-09	60.220	60.660	59.530	59.650	59.113	2,826
2025-12-08	59.870	60.120	58.940	58.940	58.410	3,146
2025-12-05	59.270	60.060	58.930	59.880	59.341	892
2025-12-04	58.730	58.730	58.070	58.680	58.152	743
2025-12-03	59.450	59.450	57.600	58.140	57.617	1,561
2025-12-02	58.400	58.860	58.300	58.860	58.331	1,992
2025-12-01	56.630	58.320	56.630	57.920	57.399	5,000
2025-11-28	56.450	57.690	55.980	56.050	55.546	1,207
2025-11-27	59.180	60.000	54.990	55.890	55.387	1,006
2025-11-26	56.240	58.590	56.240	58.590	58.063	907
2025-11-25	55.230	56.490	55.230	56.240	55.734	337
2025-11-24	54.950	55.540	54.450	54.450	53.960	2,422
2025-11-21	55.390	55.390	54.410	54.960	54.466	3,223
2025-11-19	54.800	55.360	54.690	54.840	54.347	1,320
2025-11-18	54.990	54.990	54.040	54.110	53.623	651
2025-11-17	55.750	56.220	55.190	55.400	54.902	1,604
2025-11-14	57.580	57.580	56.770	56.890	56.378	1,440
2025-11-13	58.850	58.850	57.970	58.000	57.478	1,876
2025-11-12	58.000	58.730	58.000	58.440	57.914	8,108
2025-11-11	56.460	57.110	56.010	56.010	55.506	10,212
2025-11-10	55.190	56.750	55.190	56.460	55.952	661
2025-11-07	55.740	55.740	54.580	55.190	54.694	578
2025-11-06	53.650	55.390	53.650	55.180	54.684	4,181
2025-11-05	54.000	55.000	54.000	54.750	54.258	70,554
2025-11-04	55.250	55.250	53.700	54.000	53.514	9,812
2025-11-03	54.620	54.900	54.460	54.700	54.208	4,066
2025-10-31	54.020	55.200	54.020	54.620	54.129	367
2025-10-30	54.500	57.220	54.460	54.650	54.158	773

← NewerPage 4 of 21 · 1,249 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.