Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	48.640	48.700	48.200	48.590	47.713	1,162
2025-08-05	47.560	48.160	47.560	48.150	47.281	231
2025-08-04	47.260	48.480	47.240	47.850	46.986	1,293
2025-08-01	47.460	47.460	46.160	46.700	45.857	1,610
2025-07-31	48.180	48.700	47.980	48.300	47.428	993
2025-07-30	48.550	49.720	48.400	48.400	47.526	2,456
2025-07-29	49.950	49.950	49.350	49.550	48.655	1,023
2025-07-28	49.200	49.850	48.600	48.600	47.723	2,771
2025-07-25	49.250	49.900	49.100	49.800	48.901	834
2025-07-24	49.420	49.440	49.000	49.000	48.115	406
2025-07-23	47.700	49.000	47.650	49.000	48.115	1,507
2025-07-22	47.440	47.440	46.850	47.440	46.583	1,892
2025-07-21	47.430	47.600	46.700	47.450	46.593	13,373
2025-07-18	46.950	47.400	46.700	46.960	46.112	2,124
2025-07-17	46.900	47.150	46.650	46.950	46.102	2,541
2025-07-16	46.720	47.200	46.550	46.900	46.053	943
2025-07-15	47.400	47.400	46.080	46.250	45.415	1,723
2025-07-14	46.710	47.720	46.710	47.600	46.741	437
2025-07-11	47.680	47.680	46.710	46.710	45.867	618
2025-07-10	48.260	48.400	47.150	47.200	46.348	2,032
2025-07-09	47.500	48.900	47.500	48.900	48.017	5,189
2025-07-08	46.850	47.750	46.800	47.750	46.888	741
2025-07-07	45.410	46.880	45.410	46.850	46.004	4,033
2025-07-04	46.440	46.880	44.850	44.950	44.138	1,490
2025-07-03	46.000	46.200	45.600	46.200	45.366	1,561
2025-07-02	44.610	46.000	44.610	46.000	45.169	1,011
2025-07-01	45.080	45.250	44.560	44.850	44.040	2,369
2025-06-30	45.080	45.200	44.550	45.080	44.266	833
2025-06-27	45.400	45.400	44.800	45.080	44.266	1,678
2025-06-26	44.440	44.760	44.080	44.560	43.755	589
2025-06-25	45.710	45.710	44.400	44.450	43.647	843
2025-06-24	44.880	45.840	44.840	45.720	44.895	2,425
2025-06-23	43.600	44.040	43.000	44.000	43.206	950
2025-06-20	44.000	45.000	43.480	45.000	44.188	218
2025-06-18	44.100	44.100	43.250	44.000	43.206	871
2025-06-17	46.100	46.100	43.400	43.680	42.891	3,644
2025-06-16	43.760	46.160	43.760	45.640	44.816	627
2025-06-13	45.340	45.340	43.750	44.240	43.441	433
2025-06-12	44.730	45.040	44.560	45.000	44.188	823
2025-06-11	43.760	44.440	43.760	44.280	43.481	1,433
2025-06-10	43.950	44.440	43.800	43.930	43.137	796
2025-06-09	44.550	44.920	44.320	44.680	43.873	1,348
2025-06-06	45.210	45.210	44.520	44.670	43.863	339
2025-06-05	44.600	44.960	44.080	44.760	43.952	599
2025-06-04	44.550	44.600	43.920	44.480	43.677	2,059
2025-06-03	45.450	45.450	44.350	44.550	43.746	3,660
2025-06-02	46.000	46.000	45.050	45.720	44.895	1,387
2025-05-30	45.250	45.680	45.150	45.680	44.855	1,126
2025-05-29	45.000	45.400	44.750	44.800	43.991	832
2025-05-28	44.990	45.480	44.990	44.990	44.178	735
2025-05-27	44.240	45.560	44.240	45.210	44.394	1,493
2025-05-26	43.990	45.680	43.800	43.800	43.009	258
2025-05-23	45.670	45.670	44.250	44.300	43.500	35,735
2025-05-22	45.290	45.290	44.320	44.880	44.070	442
2025-05-21	45.170	45.440	43.560	44.840	44.030	400
2025-05-20	44.810	45.200	44.520	44.720	43.913	787
2025-05-19	44.120	44.360	43.700	44.360	43.559	612
2025-05-16	43.040	43.960	43.040	43.680	42.891	1,398
2025-05-15	43.430	43.920	42.680	43.920	43.127	2,156
2025-05-14	42.790	43.280	42.520	43.000	42.224	1,239

← NewerPage 6 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.