Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.790	43.280	42.520	43.000	42.224	1,239
2025-05-13	41.190	42.400	41.190	42.360	41.595	242
2025-05-12	42.380	42.440	41.920	42.040	41.281	545
2025-05-09	40.920	42.060	40.920	41.960	41.202	647
2025-05-08	40.610	41.960	40.610	41.760	41.006	529
2025-05-07	40.920	41.560	40.910	41.440	40.692	1,264
2025-05-06	41.410	41.410	40.800	40.920	40.181	1,139
2025-05-05	39.990	41.040	39.990	41.000	40.260	1,352
2025-05-02	39.760	40.760	39.720	40.680	39.946	11,002
2025-04-30	39.490	39.800	38.400	39.760	39.042	3,021
2025-04-29	41.320	42.580	40.630	42.570	41.801	923
2025-04-28	39.390	43.800	39.390	42.470	41.703	4,296
2025-04-25	39.390	40.990	39.390	40.600	39.379	571
2025-04-24	40.340	40.340	39.360	40.200	38.991	5,962
2025-04-23	40.000	40.410	39.440	40.350	39.136	3,913
2025-04-22	38.410	39.840	37.220	37.220	36.100	4,914
2025-04-17	39.430	39.680	38.760	39.200	38.021	257
2025-04-16	39.900	39.900	39.030	39.030	37.856	599
2025-04-15	38.760	39.920	38.760	39.900	38.700	1,452
2025-04-14	37.810	38.220	37.730	38.110	36.964	1,328
2025-04-11	36.990	37.810	36.760	37.720	36.585	3,913
2025-04-10	37.200	37.550	36.090	36.520	35.421	3,854
2025-04-09	34.920	36.970	34.860	36.840	35.732	9,234
2025-04-08	34.980	35.840	34.030	34.560	33.520	3,566
2025-04-07	34.120	34.120	32.850	33.510	32.502	2,951
2025-04-04	36.900	36.900	34.000	34.120	33.094	2,431
2025-04-03	38.690	38.690	36.680	36.720	35.615	12,026
2025-04-02	38.020	39.040	38.020	39.000	37.827	1,112
2025-04-01	38.250	38.830	38.070	38.230	37.080	1,559
2025-03-31	38.730	38.730	37.760	38.240	37.090	1,452
2025-03-28	39.610	39.610	39.030	39.100	37.924	1,018
2025-03-27	39.630	40.000	39.560	39.980	38.777	915
2025-03-26	41.130	41.130	39.280	39.360	38.176	2,021
2025-03-25	40.040	40.720	40.000	40.720	39.495	2,264
2025-03-24	39.600	40.440	39.600	40.040	38.836	7,123
2025-03-21	39.120	39.880	39.120	39.600	38.409	968
2025-03-20	40.010	40.010	38.620	38.880	37.710	591
2025-03-19	40.550	40.550	40.040	40.160	38.952	1,157
2025-03-18	39.040	40.680	39.040	40.680	39.456	878
2025-03-17	38.920	39.240	38.640	39.050	37.875	1,796
2025-03-14	37.890	38.990	37.890	38.990	37.817	2,060
2025-03-13	36.910	37.800	36.910	37.500	36.372	1,019
2025-03-12	38.030	38.200	37.480	37.800	36.663	631
2025-03-11	36.740	37.720	36.590	36.900	35.790	6,214
2025-03-10	37.700	37.720	36.650	36.950	35.839	2,730
2025-03-07	38.500	39.400	38.500	39.280	38.098	4,885
2025-03-06	38.490	39.100	38.200	38.460	37.303	1,044
2025-03-05	37.370	38.490	37.370	38.490	37.332	989
2025-02-28	37.480	37.860	37.120	37.370	36.246	1,057
2025-02-27	37.000	37.680	37.000	37.100	35.984	3,068
2025-02-26	36.880	37.680	36.820	37.580	36.450	744
2025-02-25	35.260	36.850	35.260	36.600	35.499	4,424
2025-02-24	34.770	35.840	34.770	35.260	34.199	1,765
2025-02-21	34.950	34.950	34.410	34.410	33.375	286
2025-02-20	34.830	35.040	34.160	34.160	33.132	184
2025-02-19	33.730	34.650	33.730	34.350	33.317	1,074
2025-02-18	33.860	35.070	33.860	34.420	33.385	3,495
2025-02-17	33.590	35.000	32.630	32.730	31.745	1,452
2025-02-14	34.430	34.680	34.200	34.280	33.249	236
2025-02-13	34.110	34.270	33.540	34.080	33.055	104

← NewerPage 7 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.