Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	46.300	46.870	45.800	46.690	42.174	132,981,406
2024-08-12	46.000	46.370	45.770	46.300	41.822	127,304,898
2024-08-09	45.530	45.730	45.310	45.500	41.099	29,049,150
2024-08-08	44.810	45.760	44.000	45.760	41.334	92,089,203
2024-08-07	45.290	45.980	44.700	44.800	40.467	111,142,898
2024-08-06	44.760	46.010	44.350	45.480	41.081	93,733,484
2024-08-05	45.010	45.030	44.020	44.740	40.413	176,952,406
2024-08-02	46.000	46.220	43.000	45.600	41.190	123,140,898
2024-08-01	46.570	46.900	46.070	46.900	42.364	98,731,367
2024-07-31	46.710	47.550	46.700	46.900	42.364	119,531,695
2024-07-30	46.800	47.200	46.640	46.700	42.183	62,116,941
2024-07-29	47.110	47.360	46.360	47.070	42.518	121,669,695
2024-07-26	47.520	47.800	47.140	47.140	42.581	83,055,609
2024-07-25	47.510	47.990	47.330	47.400	42.816	68,888,570
2024-07-24	48.000	48.470	47.600	48.000	43.358	98,581,312
2024-07-23	48.120	48.360	47.940	48.250	43.584	170,098,594
2024-07-22	48.210	48.410	48.000	48.320	43.647	128,351,602
2024-07-19	48.500	48.820	47.560	47.800	43.177	139,828,500
2024-07-18	48.500	48.550	48.020	48.500	43.809	103,406,797
2024-07-17	47.770	48.300	47.360	48.300	43.629	343,788,188
2024-07-15	47.000	48.150	47.000	47.770	43.150	176,911,109
2024-07-12	46.800	47.700	46.770	47.400	42.816	326,548,594
2024-07-11	45.500	46.890	45.500	46.800	42.274	685,025,938
2024-07-10	45.000	45.710	45.000	45.400	41.009	132,134,094
2024-07-09	44.600	45.510	44.440	45.120	40.756	270,829,406
2024-07-08	44.950	44.950	44.500	44.600	40.287	184,683,812
2024-07-05	45.000	45.000	44.200	44.600	40.287	188,573,906
2024-07-04	44.450	45.500	44.250	45.500	41.099	145,870,094
2024-07-03	44.010	44.970	43.990	44.830	40.494	139,691,703
2024-07-02	43.950	44.150	43.550	43.980	39.726	81,749,664
2024-07-01	44.200	44.770	43.710	43.950	39.699	66,837,500
2024-06-28	44.750	44.770	44.140	44.200	39.925	95,184,805
2024-06-27	44.520	44.770	44.110	44.770	40.440	62,342,992
2024-06-26	44.500	44.880	44.100	44.500	40.196	133,645,203
2024-06-25	44.500	44.700	43.960	44.090	39.826	132,204,094
2024-06-24	43.500	44.500	43.400	44.500	40.196	142,327,812
2024-06-21	43.690	44.040	43.200	43.550	39.338	266,454,406
2024-06-19	43.990	44.200	43.700	43.970	39.717	55,486,129
2024-06-18	43.650	44.200	43.460	44.000	39.745	93,649,102
2024-06-17	43.410	43.690	43.080	43.620	39.401	43,987,969
2024-06-14	43.870	43.870	43.240	43.410	39.212	80,055,445
2024-06-13	43.400	43.690	43.230	43.510	39.302	554,032,500
2024-06-12	43.010	43.900	42.800	43.400	39.203	418,372,188
2024-06-11	43.200	43.750	42.790	42.900	38.751	332,849,500
2024-06-10	43.900	43.900	43.200	43.200	39.022	120,042,398
2024-06-07	44.100	44.350	43.730	43.750	39.519	208,657,594
2024-06-06	43.700	44.240	43.620	44.100	39.835	527,913,125
2024-06-05	43.600	43.780	43.350	43.700	39.474	443,259,906
2024-06-04	43.500	43.890	43.100	43.600	39.383	608,331,250
2024-06-03	43.450	43.790	43.010	43.500	39.293	523,615,188
2024-05-31	43.440	43.710	42.740	43.450	39.248	602,374,438
2024-05-30	43.990	44.200	43.400	43.440	39.239	90,683,953
2024-05-29	44.990	45.170	43.660	43.990	39.736	168,218,406
2024-05-28	45.290	45.300	44.400	44.670	40.350	193,828,500
2024-05-27	45.400	45.400	44.770	45.300	40.919	78,122,656
2024-05-24	45.400	45.580	45.190	45.260	40.883	259,733,109
2024-05-23	45.200	45.480	44.710	45.400	41.009	79,265,562
2024-05-22	44.660	45.200	44.320	45.200	40.828	245,455,391
2024-05-20	44.650	45.070	44.380	44.650	40.332	63,875,770
2024-05-17	45.200	45.350	44.510	44.690	40.368	106,756,898

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	3.3534 CLP
2025-04-24	3.1857 CLP
2024-04-19	1.8439 CLP
2023-04-21	2.5747 CLP
2022-04-25	2.4674 CLP
2021-04-26	1.6475 CLP
2020-11-23	0.8789 CLP
2020-04-28	0.8789 CLP
2019-04-17	1.8846 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.