Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	41.640	42.140	41.580	41.990	36.392	32,632,029
2023-11-22	42.200	42.200	41.000	41.670	36.115	87,168,711
2023-11-21	42.140	42.150	40.540	41.800	36.227	50,069,398
2023-11-20	41.600	42.180	41.400	42.180	36.557	134,266,797
2023-11-17	41.650	42.360	40.780	42.050	36.444	48,664,152
2023-11-16	41.860	42.000	41.460	41.990	36.392	140,207,906
2023-11-15	41.270	42.480	41.270	41.860	36.279	110,640,797
2023-11-14	40.490	41.270	40.490	41.270	35.768	175,589,594
2023-11-13	41.090	41.300	40.500	41.000	35.534	37,438,328
2023-11-10	41.380	41.390	40.680	41.100	35.620	55,743,887
2023-11-09	40.900	41.350	40.660	40.880	35.430	177,908,297
2023-11-08	40.700	41.370	40.700	40.900	35.447	87,498,125
2023-11-07	40.610	41.500	40.560	40.810	35.369	175,090,203
2023-11-06	40.590	41.500	40.390	40.900	35.447	43,272,969
2023-11-03	39.990	40.860	39.100	40.590	35.178	190,395,297
2023-11-02	39.000	39.990	38.000	39.990	34.658	117,098,000
2023-10-31	39.300	39.890	38.140	39.020	33.818	373,249,781
2023-10-30	39.800	40.180	39.300	39.300	34.060	95,302,234
2023-10-26	39.500	40.700	39.000	40.270	34.901	88,453,664
2023-10-25	40.160	40.620	39.710	39.950	34.624	79,537,109
2023-10-24	40.100	40.670	39.650	40.150	34.797	88,105,984
2023-10-23	39.510	40.990	39.500	40.300	34.927	56,101,641
2023-10-20	41.400	41.400	40.100	40.430	35.040	98,659,984
2023-10-19	41.000	41.400	40.840	41.200	35.707	175,535,297
2023-10-18	40.920	41.520	40.020	41.000	35.534	154,618,703
2023-10-17	41.000	41.500	40.900	40.900	35.447	164,515,109
2023-10-16	40.100	41.480	39.900	41.100	35.620	406,857,781
2023-10-13	41.180	41.600	40.180	40.250	34.884	97,862,992
2023-10-12	41.130	41.780	41.130	41.170	35.681	213,708,297
2023-10-11	41.330	42.140	40.800	41.910	36.323	213,120,500
2023-10-10	40.800	41.950	40.760	41.870	36.288	102,268,094
2023-10-06	40.390	41.320	40.010	40.800	35.360	135,371,297
2023-10-05	40.990	41.440	40.360	40.800	35.360	111,367,000
2023-10-04	40.520	41.830	40.500	40.990	35.525	100,335,602
2023-10-03	40.550	41.230	40.460	40.690	35.265	142,484,891
2023-10-02	40.610	40.860	40.410	40.860	35.412	44,193,406
2023-09-29	42.100	42.170	41.000	41.150	35.664	62,627,551
2023-09-28	41.110	41.990	41.110	41.990	36.392	133,470,500
2023-09-27	40.470	41.000	40.400	40.950	35.490	96,681,266
2023-09-26	41.000	41.230	39.940	39.940	34.615	79,566,547
2023-09-25	40.840	41.190	40.340	40.700	35.274	364,087,688
2023-09-22	40.810	41.100	40.460	40.810	35.369	44,002,039
2023-09-21	42.000	42.000	40.170	40.800	35.360	126,787,602
2023-09-20	42.000	42.490	40.800	41.250	35.750	54,105,262
2023-09-15	41.850	42.580	41.850	42.280	36.643	294,343,500
2023-09-14	41.000	41.880	40.950	41.850	36.271	150,760,094
2023-09-13	40.700	41.180	39.950	41.000	35.534	111,261,695
2023-09-12	40.030	40.860	40.020	40.400	35.014	403,537,125
2023-09-11	39.900	40.280	39.500	39.880	34.563	41,410,488
2023-09-08	40.200	40.200	39.500	39.890	34.572	72,913,078
2023-09-07	40.510	40.510	39.800	40.300	34.927	51,612,648
2023-09-06	40.000	40.650	39.790	40.370	34.988	42,254,648
2023-09-05	41.400	41.400	40.040	40.040	34.702	37,305,449
2023-09-04	40.000	41.000	39.710	41.000	35.534	6,351,343
2023-09-01	40.800	41.110	40.500	40.560	35.152	94,529,172
2023-08-31	41.190	41.190	40.500	40.800	35.360	426,679,531
2023-08-30	41.100	41.900	41.010	41.190	35.698	70,919,234
2023-08-29	41.110	41.640	40.860	41.640	36.089	36,843,500
2023-08-28	40.870	41.400	40.480	40.800	35.360	52,137,539
2023-08-25	41.300	41.300	39.600	40.870	35.421	163,430,000

← NewerPage 13 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.