Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	68.290	68.290	65.660	65.940	65.940	929
2026-10-16	68.740	69.020	67.060	67.610	67.610	596
2026-10-15	68.250	68.740	67.250	68.320	68.320	300
2026-10-14	67.540	68.030	67.120	67.300	67.300	622
2026-10-13	68.500	69.140	67.650	68.460	68.460	406
2026-10-09	68.300	68.510	66.800	67.540	67.540	801
2026-10-08	69.630	69.630	66.850	67.620	67.620	1,463
2026-10-07	68.000	68.940	67.090	68.940	68.940	1,219
2026-10-06	70.000	70.200	68.660	68.660	68.660	5,955
2026-10-05	69.920	69.920	67.500	69.720	69.720	5,063
2026-10-02	69.510	69.930	68.040	69.930	69.930	1,270
2026-10-01	72.370	72.370	69.000	69.510	69.510	1,001
2026-09-30	73.210	73.210	71.540	72.370	72.370	379
2026-09-29	73.100	74.270	73.100	73.850	73.850	857
2026-09-28	73.190	74.890	72.950	74.270	74.270	286
2026-09-25	74.390	75.000	74.270	74.690	74.690	497
2026-09-24	73.470	74.390	73.470	74.390	74.390	60
2026-09-23	73.860	74.000	73.400	73.470	73.470	1,146
2026-09-22	74.680	75.550	73.870	74.000	74.000	1,794
2026-09-21	74.820	74.820	74.340	74.680	74.680	339
2026-09-18	73.730	74.580	72.980	72.980	72.980	2,243
2026-09-17	73.710	76.430	73.710	73.710	73.710	346
2026-09-16	73.700	75.430	72.980	72.980	72.980	42
2026-09-15	76.680	76.680	74.800	75.210	75.210	187
2026-09-14	74.700	76.390	74.700	75.920	75.920	2,609
2026-09-11	74.680	76.640	74.680	76.640	76.640	2,580
2026-09-10	74.800	75.040	74.340	74.680	74.680	1,541
2026-09-09	73.920	75.110	73.920	74.800	74.800	374
2026-09-08	75.820	76.480	75.520	75.520	75.520	4,614
2026-09-04	76.470	76.720	75.810	75.810	75.810	3,304
2026-09-03	73.530	76.630	73.530	76.560	76.560	1,326
2026-09-02	72.630	75.870	72.630	75.040	75.040	601
2026-09-01	75.750	75.750	73.850	74.380	74.380	764
2026-08-31	74.630	76.390	74.630	75.750	75.750	247
2026-08-28	76.390	76.710	76.010	76.160	76.160	271
2026-08-27	76.360	76.360	74.960	74.970	74.970	309
2026-08-26	76.710	76.710	75.600	75.600	75.600	95
2026-08-25	72.860	75.590	72.860	75.510	75.510	198
2026-08-24	75.600	76.220	72.130	72.130	72.130	902
2026-08-21	75.150	75.590	74.700	75.290	75.290	146
2026-08-20	72.220	74.470	72.220	73.510	73.510	476
2026-08-19	75.080	75.080	73.300	73.700	73.700	333
2026-08-18	75.130	75.910	73.860	73.860	73.860	2,237
2026-08-17	77.110	77.350	75.680	76.250	76.250	229
2026-08-14	76.500	77.990	76.500	77.110	77.110	83
2026-08-13	76.660	77.990	76.560	76.570	76.570	700
2026-08-12	76.240	77.200	76.160	76.650	76.650	2,295
2026-08-11	75.530	76.310	75.460	76.230	76.230	1,325
2026-08-10	76.120	76.120	74.970	75.310	75.310	994
2026-08-07	75.190	76.130	74.560	76.130	76.130	1,336
2026-08-06	76.470	76.470	74.890	75.190	75.190	195
2026-08-05	74.690	75.440	73.790	73.790	73.790	1,493
2026-08-04	72.150	74.610	72.150	74.410	74.410	746
2026-08-03	72.330	73.630	72.330	73.630	73.630	3,637
2026-07-31	71.750	71.750	71.280	71.610	71.610	2,177
2026-07-30	70.690	71.600	70.690	71.410	71.410	234
2026-07-29	72.140	72.140	68.400	69.990	69.990	296
2026-07-28	71.700	71.700	70.820	71.420	71.420	420
2026-07-27	71.000	71.870	70.630	71.270	71.270	1,691
2026-07-24	67.610	68.940	67.610	68.930	68.930	265

Page 1 of 21 · 1,249 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.