Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	41.410	41.500	39.920	40.050	34.710	179,592,891
2023-08-23	40.980	41.500	40.440	41.300	35.794	149,530,203
2023-08-22	40.000	40.840	40.000	40.610	35.196	117,830,305
2023-08-21	40.000	40.170	39.350	40.150	34.797	90,976,125
2023-08-18	39.860	40.050	38.960	40.050	34.710	149,943,594
2023-08-17	40.920	40.920	39.860	39.860	34.546	424,542,875
2023-08-16	41.000	41.550	40.620	41.000	35.534	160,261,297
2023-08-14	41.500	41.500	40.890	41.100	35.620	82,838,680
2023-08-11	42.350	43.050	41.480	41.480	35.950	31,900,391
2023-08-10	43.110	43.380	42.350	42.600	36.921	140,138,594
2023-08-09	42.000	43.050	41.550	43.050	37.311	147,834,297
2023-08-08	42.270	42.290	41.500	41.870	36.288	68,982,969
2023-08-07	42.270	43.000	42.000	42.700	37.007	40,824,848
2023-08-04	42.190	42.420	41.560	42.270	36.635	49,961,910
2023-08-03	42.740	43.100	42.160	42.240	36.609	194,337,406
2023-08-02	44.390	44.790	42.730	42.730	37.033	201,788,891
2023-08-01	44.790	44.890	43.640	44.600	38.654	471,194,594
2023-07-31	43.750	45.120	43.750	44.790	38.819	283,013,406
2023-07-28	44.790	44.990	43.750	43.750	37.917	101,128,492
2023-07-27	44.600	45.090	44.380	44.800	38.827	666,669,375
2023-07-26	44.000	44.950	44.000	44.600	38.654	473,021,500
2023-07-25	43.800	44.600	43.800	44.460	38.533	184,694,406
2023-07-24	42.910	43.950	42.730	43.800	37.961	92,668,328
2023-07-21	42.110	42.980	41.500	42.910	37.189	85,367,281
2023-07-20	42.020	42.300	41.830	42.110	36.496	104,454,898
2023-07-19	41.240	42.220	41.180	42.220	36.591	138,964,000
2023-07-18	40.270	41.600	40.250	41.480	35.950	162,491,109
2023-07-17	40.000	40.600	39.600	40.600	35.187	144,182,703
2023-07-14	39.010	40.510	38.800	40.100	34.754	233,496,188
2023-07-13	39.000	39.740	39.000	39.580	34.303	120,695,508
2023-07-12	38.640	39.300	38.640	39.300	34.060	58,572,434
2023-07-11	37.970	38.640	37.700	38.640	33.488	99,982,977
2023-07-10	37.840	37.850	37.010	37.750	32.717	87,078,211
2023-07-07	37.210	37.990	37.200	37.990	32.925	106,905,602
2023-07-06	37.500	37.500	36.700	37.200	32.240	237,655,016
2023-07-05	38.000	38.140	37.610	37.700	32.674	135,820,500
2023-07-04	37.410	38.490	37.410	38.300	33.194	16,027,870
2023-07-03	37.590	37.740	37.180	37.680	32.656	41,392,520
2023-06-30	37.150	37.940	37.020	37.940	32.882	52,614,488
2023-06-29	36.690	37.150	36.510	37.150	32.197	36,103,129
2023-06-28	36.500	36.720	36.290	36.690	31.798	66,348,383
2023-06-27	36.800	38.460	36.100	36.300	31.460	156,769,109
2023-06-23	37.840	38.550	36.710	36.920	31.998	78,080,992
2023-06-22	38.460	38.550	37.800	37.840	32.795	119,783,508
2023-06-20	38.880	38.890	37.850	38.460	33.332	38,332,809
2023-06-19	37.970	39.050	37.900	39.050	33.844	40,064,312
2023-06-16	38.240	38.480	38.110	38.300	33.194	261,411,906
2023-06-15	38.000	38.250	38.000	38.240	33.142	50,361,512
2023-06-14	37.480	38.200	37.480	37.990	32.925	86,428,781
2023-06-13	37.960	37.980	37.390	37.520	32.518	41,917,848
2023-06-12	37.300	37.620	37.140	37.510	32.509	33,425,930
2023-06-09	37.010	37.650	37.010	37.280	32.310	48,280,781
2023-06-08	37.700	37.700	36.920	37.370	32.388	47,036,754
2023-06-07	37.000	38.000	37.000	37.550	32.544	92,555,727
2023-06-06	36.620	37.300	36.620	37.200	32.240	43,638,262
2023-06-05	36.680	36.680	36.080	36.620	31.738	52,427,688
2023-06-02	36.000	36.670	35.640	36.670	31.781	176,300,891
2023-06-01	35.400	35.750	35.200	35.730	30.966	104,632,094
2023-05-31	36.500	36.510	35.120	35.200	30.507	252,476,094
2023-05-30	36.250	36.770	36.000	36.460	31.599	213,489,203

← NewerPage 14 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.