Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	33.860	34.110	33.210	34.110	33.084	1,536
2025-02-11	32.460	33.660	32.460	33.660	32.647	3,185
2025-02-10	32.140	32.940	31.760	31.760	30.805	1,159
2025-02-07	33.730	33.730	31.650	31.810	30.853	6,970
2025-02-06	32.130	33.480	31.980	33.390	32.386	3,592
2025-02-05	29.110	32.640	29.110	32.370	31.396	11,114
2025-02-04	28.710	29.530	28.710	29.110	28.234	1,086
2025-02-03	29.310	29.310	28.320	28.410	27.555	10,236
2025-01-31	30.080	30.180	29.550	29.610	28.719	1,773
2025-01-30	30.300	30.660	30.060	30.510	29.592	1,833
2025-01-29	29.620	30.300	29.620	30.210	29.301	2,056
2025-01-28	29.790	30.120	29.610	30.120	29.214	519
2025-01-27	29.570	30.400	29.570	30.400	29.486	321
2025-01-24	29.430	30.750	29.430	29.730	28.836	453
2025-01-23	28.980	29.460	28.980	29.430	28.545	571
2025-01-22	29.490	29.490	28.620	28.680	27.817	274
2025-01-21	29.600	29.850	29.490	29.490	28.603	479
2025-01-20	28.400	30.740	28.400	29.300	28.419	727
2025-01-17	29.820	30.810	28.400	28.400	27.546	639
2025-01-16	29.160	29.550	29.070	29.550	28.661	2,973
2025-01-15	28.190	29.640	28.190	29.160	28.283	411
2025-01-14	28.460	29.120	28.460	28.770	27.905	711
2025-01-13	27.690	28.430	27.600	28.410	27.555	487
2025-01-10	28.000	28.460	27.870	28.260	27.410	3,467
2025-01-09	28.110	28.390	27.480	27.480	26.653	279
2025-01-08	27.500	28.440	27.360	27.460	26.634	2,077
2025-01-07	28.060	28.460	27.300	27.500	26.673	1,463
2025-01-06	27.290	28.460	27.290	28.060	27.216	2,156
2025-01-03	27.540	27.960	27.540	27.840	27.003	8,001
2025-01-02	27.630	27.920	26.500	27.540	26.712	9,667
2024-12-30	28.120	28.440	27.840	28.200	27.352	883
2024-12-27	27.680	28.230	27.680	27.840	27.003	2,425
2024-12-26	28.240	28.440	27.480	27.680	26.847	812
2024-12-23	27.390	28.000	27.390	27.960	27.119	6,005
2024-12-20	27.860	27.860	27.270	27.400	26.576	1,020
2024-12-19	28.980	28.980	27.660	27.870	27.032	778
2024-12-18	28.880	29.570	28.860	28.980	28.108	1,982
2024-12-17	30.160	30.230	28.340	28.590	27.730	831
2024-12-16	29.560	29.860	29.160	29.860	28.962	865
2024-12-13	29.040	29.760	29.040	29.760	28.865	432
2024-12-12	29.260	29.490	28.800	29.040	28.166	351
2024-12-11	29.440	29.730	28.950	29.120	28.244	879
2024-12-10	29.740	29.790	29.140	29.140	28.263	1,617
2024-12-09	29.490	29.880	29.440	29.440	28.554	4,211
2024-12-06	29.280	29.670	29.280	29.490	28.603	6,466
2024-12-05	28.870	29.520	28.860	29.320	28.438	3,345
2024-12-04	28.520	28.680	28.080	28.300	27.449	2,235
2024-12-03	28.630	28.630	28.100	28.230	27.381	9,324
2024-12-02	27.070	29.580	27.070	29.580	28.690	9,380
2024-11-29	27.520	28.120	26.790	26.790	25.984	6,439
2024-11-28	27.160	27.950	26.260	26.770	25.965	832
2024-11-27	27.150	27.310	26.730	27.160	26.343	3,642
2024-11-26	27.070	27.090	26.580	26.880	26.071	1,226
2024-11-25	26.850	27.160	26.800	26.800	25.994	3,205
2024-11-22	26.890	26.890	26.280	26.580	25.780	10,125
2024-11-21	27.970	27.970	27.420	27.450	26.624	1,933
2024-11-19	28.310	28.310	27.300	27.690	26.857	3,939
2024-11-18	27.350	28.050	27.350	28.030	27.187	5,578
2024-11-14	27.480	27.660	27.060	27.350	26.527	390
2024-11-13	26.760	27.240	26.720	27.090	26.275	777

← NewerPage 8 of 21 · 1,250 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.