Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	55.100	58.890	53.600	55.000	54.505	4,262
2025-10-28	52.290	54.570	52.290	53.580	52.613	778
2025-10-27	52.610	53.530	52.610	53.120	52.161	8,791
2025-10-24	52.070	52.400	51.810	52.290	51.346	631
2025-10-23	52.570	52.920	52.160	52.540	51.591	449
2025-10-22	52.270	52.600	52.170	52.520	51.572	495
2025-10-21	53.520	53.520	51.750	51.750	50.816	2,603
2025-10-20	52.900	53.160	52.720	52.990	52.033	820
2025-10-17	53.900	53.900	52.490	52.940	51.984	558
2025-10-16	52.600	54.300	52.600	54.140	53.162	463
2025-10-15	54.340	54.560	53.440	53.680	52.711	794
2025-10-14	55.530	55.530	54.060	54.340	53.359	690
2025-10-13	53.710	54.980	53.710	54.980	53.987	1,877
2025-10-10	53.230	54.780	53.020	53.020	52.063	2,333
2025-10-09	53.050	53.970	53.050	53.500	52.534	1,925
2025-10-08	53.440	54.690	53.440	54.140	53.162	1,077
2025-10-07	54.150	54.150	53.200	53.440	52.475	2,018
2025-10-06	54.360	55.270	53.610	53.610	52.642	3,794
2025-10-03	54.850	55.290	54.720	54.990	53.997	4,812
2025-10-02	55.990	55.990	54.250	54.300	53.320	1,778
2025-10-01	55.640	55.640	55.270	55.550	54.547	1,722
2025-09-30	54.600	55.700	54.600	55.650	54.645	6,030
2025-09-29	55.990	55.990	54.550	54.600	53.614	6,937
2025-09-26	54.660	55.720	54.660	55.440	54.439	3,108
2025-09-25	54.750	54.900	54.080	54.650	53.663	2,578
2025-09-24	54.640	55.000	54.520	54.750	53.761	292
2025-09-23	54.250	54.700	53.900	53.900	52.927	1,870
2025-09-22	53.060	54.200	53.060	53.900	52.927	7,072
2025-09-19	54.150	54.710	54.120	54.150	53.172	3,233
2025-09-18	53.280	53.600	52.800	53.600	52.632	1,958
2025-09-17	53.150	53.280	52.640	52.750	51.798	377
2025-09-16	53.540	53.750	52.700	53.150	52.190	2,225
2025-09-15	53.600	54.150	53.600	53.760	52.789	729
2025-09-12	53.500	53.880	53.000	53.600	52.632	394
2025-09-11	53.000	54.450	53.000	54.150	53.172	925
2025-09-10	52.930	54.040	52.930	53.900	52.927	493
2025-09-09	53.150	53.500	52.450	53.100	52.141	599
2025-09-08	51.450	53.150	51.450	53.150	52.190	725
2025-09-05	52.150	52.150	51.350	51.450	50.521	618
2025-09-04	52.410	52.440	51.670	52.380	51.434	2,879
2025-09-03	51.890	51.890	50.980	51.890	50.953	2,759
2025-09-02	53.840	53.840	51.000	51.900	50.963	1,938
2025-09-01	51.600	54.710	51.600	53.830	52.858	980
2025-08-29	51.050	52.080	51.050	51.600	50.668	5,419
2025-08-28	52.000	52.290	51.900	52.100	51.159	902
2025-08-27	52.830	52.830	50.700	51.550	50.619	1,953
2025-08-26	51.010	53.940	51.010	53.940	52.966	1,954
2025-08-25	53.390	53.390	51.950	52.200	51.258	1,489
2025-08-22	51.200	53.300	51.200	52.900	51.945	995
2025-08-21	51.850	52.840	51.850	52.250	51.307	1,231
2025-08-20	51.790	52.840	50.880	52.100	51.159	1,462
2025-08-19	52.850	53.150	52.150	52.500	51.552	1,708
2025-08-18	51.500	52.100	51.400	51.800	50.865	690
2025-08-15	52.630	52.630	51.510	51.510	50.580	2,589
2025-08-14	51.750	52.100	51.550	52.100	51.159	2,429
2025-08-13	51.000	51.600	51.000	51.600	50.668	572
2025-08-12	50.700	50.800	50.400	50.600	49.686	948
2025-08-11	50.440	50.850	50.100	50.700	49.785	1,794
2025-08-08	49.300	50.700	49.300	50.450	49.539	2,304
2025-08-07	48.600	49.550	48.600	49.300	48.410	1,680

← NewerPage 5 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.