Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	48.010	49.180	48.000	48.500	42.034	142,371,109
2024-02-19	48.440	48.980	48.050	48.450	41.991	59,242,039
2024-02-16	47.300	49.300	47.300	48.930	42.407	211,001,906
2024-02-15	44.990	47.780	44.990	47.600	41.254	161,662,000
2024-02-14	44.140	45.300	44.140	45.240	39.209	103,560,602
2024-02-13	44.900	45.070	43.830	44.100	38.221	100,597,102
2024-02-12	44.440	44.910	44.440	44.910	38.923	24,758,670
2024-02-09	43.750	44.610	43.650	44.550	38.611	37,583,594
2024-02-08	44.140	44.360	43.700	43.750	37.917	49,739,898
2024-02-07	44.980	44.990	43.820	44.100	38.221	42,062,461
2024-02-06	44.600	44.940	44.000	44.390	38.472	47,891,422
2024-02-05	44.200	45.250	43.500	44.600	38.654	96,327,617
2024-02-02	44.760	45.000	43.720	44.480	38.550	91,367,055
2024-02-01	43.000	45.100	42.730	44.800	38.827	142,963,812
2024-01-31	42.270	43.000	42.010	43.000	37.267	117,422,305
2024-01-30	43.410	43.450	42.300	42.300	36.661	66,421,609
2024-01-29	42.610	43.260	42.530	43.100	37.354	78,558,469
2024-01-26	42.020	43.220	42.010	42.610	36.929	66,512,273
2024-01-25	42.600	43.000	42.310	42.410	36.756	50,299,473
2024-01-24	42.490	43.290	42.110	42.450	36.791	63,492,781
2024-01-23	42.120	42.500	42.000	42.100	36.487	35,209,672
2024-01-22	42.500	42.590	41.900	42.400	36.747	113,166,492
2024-01-19	43.500	43.500	41.900	42.450	36.791	107,441,000
2024-01-18	41.700	42.420	41.700	42.000	36.401	82,351,633
2024-01-17	42.560	42.990	41.880	42.000	36.401	84,910,211
2024-01-16	43.000	43.300	42.800	42.800	37.094	46,814,879
2024-01-15	43.900	43.900	42.600	43.000	37.267	12,479,580
2024-01-12	42.790	43.000	42.540	42.940	37.215	81,621,031
2024-01-11	42.560	43.500	42.410	42.790	37.085	58,584,809
2024-01-10	43.390	43.500	42.800	43.000	37.267	34,045,609
2024-01-09	43.300	43.560	42.650	43.470	37.675	93,282,562
2024-01-08	43.440	44.300	42.920	43.290	37.519	65,869,688
2024-01-05	43.400	43.690	42.500	43.380	37.597	34,450,191
2024-01-04	43.500	43.720	43.100	43.500	37.701	79,684,195
2024-01-03	43.330	43.870	43.120	43.690	37.865	102,469,602
2024-01-02	43.000	43.330	42.890	43.330	37.553	69,026,430
2023-12-29	43.190	43.300	42.700	43.000	37.267	46,510,180
2023-12-28	43.300	43.300	42.550	43.190	37.432	56,400,793
2023-12-27	43.200	43.200	42.680	42.900	37.181	60,077,621
2023-12-26	43.000	43.500	42.340	42.750	37.051	79,769,938
2023-12-22	42.990	42.990	42.000	42.800	37.094	31,340,500
2023-12-21	42.700	43.290	42.350	42.630	36.947	68,195,938
2023-12-20	43.000	43.000	42.200	42.690	36.999	85,264,109
2023-12-19	42.180	42.740	41.960	42.630	36.947	337,119,406
2023-12-18	43.970	44.150	42.210	42.700	37.007	182,578,297
2023-12-15	43.760	44.990	43.500	44.000	38.134	340,777,531
2023-12-14	43.300	44.330	43.300	44.150	38.264	200,347,109
2023-12-13	42.620	43.710	42.500	43.300	37.527	157,029,797
2023-12-12	41.810	42.890	41.810	42.890	37.172	290,364,719
2023-12-11	42.950	42.950	41.950	42.180	36.557	119,178,492
2023-12-07	43.000	43.490	42.010	43.000	37.267	84,249,773
2023-12-06	43.000	43.300	42.710	43.000	37.267	62,314,680
2023-12-05	42.150	43.320	42.150	43.250	37.484	183,526,797
2023-12-04	42.010	42.800	42.000	42.500	36.834	229,568,297
2023-12-01	42.340	42.420	41.820	42.200	36.574	1,451,440,900
2023-11-30	41.880	42.800	41.640	42.800	37.094	326,229,000
2023-11-29	42.000	42.300	41.890	42.300	36.661	63,125,168
2023-11-28	41.840	42.330	41.790	42.050	36.444	45,812,281
2023-11-27	41.550	42.180	41.430	41.850	36.271	35,585,113
2023-11-24	41.980	42.200	41.570	41.800	36.227	23,275,471

← NewerPage 12 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.