Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	27.750	27.750	26.760	26.760	25.955	1,448
2024-11-11	27.300	27.930	27.300	27.750	26.915	1,781
2024-11-08	27.020	27.710	27.020	27.360	26.537	3,290
2024-11-07	27.420	27.840	27.330	27.500	26.673	1,211
2024-11-06	28.500	28.500	26.970	27.330	26.508	7,561
2024-11-05	28.440	29.310	28.440	29.090	28.215	1,481
2024-11-04	29.350	29.370	28.650	29.030	28.157	452
2024-11-01	28.620	29.220	28.620	29.220	28.341	1,095
2024-10-31	28.020	28.600	27.990	28.290	27.439	1,521
2024-10-30	28.720	28.800	28.560	28.600	27.740	1,537
2024-10-29	28.060	28.620	27.640	28.560	27.701	1,290
2024-10-28	28.100	28.800	28.080	28.640	27.365	1,101
2024-10-25	28.430	28.500	28.100	28.100	26.849	1,814
2024-10-24	28.110	28.710	28.110	28.210	26.954	465
2024-10-23	28.730	28.730	28.110	28.110	26.859	1,895
2024-10-22	28.440	28.710	28.230	28.440	27.174	850
2024-10-21	28.710	28.950	28.330	28.470	27.203	698
2024-10-18	28.730	28.750	28.440	28.710	27.432	960
2024-10-17	28.730	28.730	28.230	28.440	27.174	2,666
2024-10-16	28.320	28.800	28.140	28.440	27.174	5,446
2024-10-15	28.280	28.560	28.050	28.320	27.059	583
2024-10-14	28.030	28.320	28.000	28.000	26.754	235
2024-10-11	27.640	28.440	27.640	28.020	26.773	829
2024-10-10	28.020	28.020	27.610	27.700	26.467	2,357
2024-10-09	27.720	27.920	27.470	27.740	26.505	500
2024-10-08	27.600	27.820	27.600	27.730	26.496	2,159
2024-10-07	27.000	27.880	27.000	27.880	26.639	905
2024-10-04	26.820	27.130	26.820	27.000	25.798	806
2024-10-03	26.690	26.910	26.340	26.820	25.626	788
2024-10-02	26.300	26.730	26.300	26.700	25.511	1,216
2024-10-01	27.280	27.280	26.250	26.300	25.129	2,528
2024-09-30	28.190	28.190	27.780	27.960	26.715	666
2024-09-27	28.510	28.510	27.850	28.200	26.945	184
2024-09-26	27.850	28.230	27.780	28.220	26.964	1,234
2024-09-25	27.770	28.100	27.310	27.570	26.343	835
2024-09-24	26.950	27.780	26.950	27.480	26.257	579
2024-09-23	27.840	27.980	27.470	27.510	26.285	1,714
2024-09-20	27.850	28.000	27.840	28.000	26.754	737
2024-09-19	27.580	27.900	27.450	27.840	26.601	1,027
2024-09-18	27.300	27.660	27.300	27.300	26.085	1,715
2024-09-17	27.520	27.780	27.270	27.300	26.085	574
2024-09-16	26.730	27.290	26.730	27.240	26.027	1,052
2024-09-13	26.740	27.290	26.730	26.730	25.540	1,948
2024-09-12	27.280	27.280	26.730	26.730	25.540	471
2024-09-11	26.670	27.060	26.250	27.060	25.855	465
2024-09-10	27.050	27.050	26.160	26.670	25.483	14,996
2024-09-09	26.680	27.180	26.680	27.000	25.798	962
2024-09-06	27.240	27.240	26.400	26.400	25.225	1,258
2024-09-05	27.320	27.630	27.000	27.240	26.027	1,659
2024-09-04	27.100	27.480	27.030	27.210	25.999	748
2024-09-03	27.270	27.420	26.960	27.090	25.884	2,208
2024-09-02	28.460	28.860	26.550	27.270	26.056	696
2024-08-30	27.990	28.380	27.840	28.170	26.916	12,364
2024-08-29	27.730	28.350	27.730	27.990	26.744	1,623
2024-08-28	27.660	27.720	27.330	27.720	26.486	1,169
2024-08-27	27.000	27.390	27.000	27.180	25.970	3,877
2024-08-26	26.780	26.820	26.400	26.610	25.425	2,402
2024-08-23	26.880	26.910	26.570	26.760	25.569	14,859
2024-08-22	26.100	26.850	26.100	26.610	25.425	8,055
2024-08-21	26.010	26.170	25.800	25.860	24.709	1,065

← NewerPage 9 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.