Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	45.600	45.600	45.110	45.200	40.828	387,040,312
2024-05-15	45.300	45.440	44.200	45.360	40.973	274,311,281
2024-05-14	44.580	45.030	44.160	45.000	40.648	467,879,281
2024-05-13	44.000	44.660	44.000	44.600	40.287	303,731,812
2024-05-10	42.920	44.130	42.670	43.980	39.726	303,302,906
2024-05-09	42.900	43.100	42.690	42.850	38.706	904,026,875
2024-05-08	43.000	43.050	42.700	42.820	38.679	176,985,906
2024-05-07	42.310	42.920	42.310	42.850	38.706	161,201,500
2024-05-06	43.000	43.000	42.100	42.300	38.209	258,069,594
2024-05-03	43.100	43.500	42.630	42.670	38.543	125,669,906
2024-05-02	43.500	44.000	42.620	42.820	38.679	167,727,016
2024-04-30	43.980	44.180	43.210	43.500	39.293	198,277,297
2024-04-29	43.610	43.800	43.320	43.700	39.474	205,530,797
2024-04-26	43.550	43.700	43.280	43.480	39.275	91,399,172
2024-04-25	43.500	43.500	43.050	43.450	39.248	168,380,000
2024-04-24	43.700	44.100	43.440	43.490	39.284	372,643,688
2024-04-23	44.000	44.000	43.320	43.600	39.383	794,396,938
2024-04-22	43.100	43.730	42.670	43.500	39.293	628,614,438
2024-04-19	43.990	43.990	43.100	43.100	38.932	362,452,469
2024-04-18	45.870	46.150	45.320	45.500	39.434	220,339,812
2024-04-17	45.800	46.100	45.000	45.850	39.737	146,006,406
2024-04-16	46.080	47.030	45.060	45.790	39.685	202,465,594
2024-04-15	46.330	46.550	45.850	46.080	39.937	132,448,891
2024-04-12	47.590	47.590	46.000	46.280	40.110	137,081,594
2024-04-11	47.020	47.550	47.000	47.200	40.907	94,563,430
2024-04-10	47.920	47.940	47.220	47.220	40.925	165,215,297
2024-04-09	47.900	48.270	47.550	47.750	41.384	140,366,000
2024-04-08	47.650	48.700	47.600	47.890	41.505	93,044,781
2024-04-05	48.250	49.300	47.650	47.650	41.297	59,852,520
2024-04-04	49.210	49.700	48.250	48.300	41.861	60,308,680
2024-04-03	49.900	49.900	48.510	49.300	42.727	78,131,102
2024-04-02	48.600	49.870	48.600	49.650	43.031	241,944,188
2024-04-01	49.300	49.310	48.430	49.000	42.467	81,532,914
2024-03-28	48.350	49.550	48.300	48.800	42.294	89,883,008
2024-03-27	48.400	48.620	48.010	48.350	41.904	324,779,594
2024-03-26	47.630	49.220	47.630	48.390	41.939	216,812,297
2024-03-25	47.100	48.140	47.100	47.800	41.427	104,038,094
2024-03-22	47.600	47.960	46.940	47.580	41.237	36,176,031
2024-03-21	47.120	48.000	47.120	47.610	41.263	43,987,648
2024-03-20	47.000	48.300	46.900	47.120	40.838	42,672,527
2024-03-19	48.000	48.400	47.090	47.090	40.812	35,910,207
2024-03-18	48.200	48.500	47.480	47.740	41.375	50,205,480
2024-03-15	48.000	48.700	47.850	48.200	41.774	200,711,906
2024-03-14	48.700	49.000	47.000	48.090	41.679	142,107,812
2024-03-13	48.500	49.180	48.010	48.350	41.904	455,176,000
2024-03-12	47.480	48.700	47.270	48.490	42.025	74,781,508
2024-03-11	46.500	47.600	46.090	47.550	41.211	38,095,953
2024-03-08	46.650	47.400	46.120	46.860	40.613	74,006,781
2024-03-07	47.900	47.900	46.570	46.650	40.431	56,455,230
2024-03-06	47.110	47.500	46.630	47.010	40.743	64,523,320
2024-03-05	47.100	47.510	45.930	46.930	40.673	74,366,477
2024-03-04	48.000	48.480	47.100	47.100	40.821	98,788,656
2024-03-01	46.980	48.470	46.700	47.930	41.540	109,870,094
2024-02-29	47.800	47.800	46.560	46.980	40.717	201,910,797
2024-02-28	47.400	47.790	47.000	47.200	40.907	57,772,473
2024-02-27	46.610	47.810	46.600	47.400	41.081	120,127,203
2024-02-26	46.200	46.990	45.810	46.600	40.387	53,411,301
2024-02-23	46.990	48.190	46.200	46.200	40.041	71,094,867
2024-02-22	47.600	48.200	46.730	47.000	40.734	131,948,594
2024-02-21	48.900	48.900	47.500	47.500	41.167	188,351,391

← NewerPage 11 of 21 · 1,247 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.