Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	36.400	36.500	36.010	36.250	31.417	12,950,490
2023-05-26	37.090	37.270	36.400	36.470	31.608	131,472,203
2023-05-25	36.680	37.500	36.670	37.070	32.128	74,568,117
2023-05-24	36.990	37.000	36.000	36.590	31.712	132,175,297
2023-05-23	37.400	37.850	37.250	37.250	32.284	76,234,078
2023-05-22	37.320	38.000	37.300	37.400	32.414	49,524,301
2023-05-19	37.870	37.870	37.380	37.700	32.674	45,595,422
2023-05-18	37.900	37.900	36.920	37.480	32.483	60,173,168
2023-05-17	38.350	38.740	37.570	37.900	32.847	39,931,660
2023-05-16	38.940	39.250	38.350	38.350	33.237	158,243,906
2023-05-15	39.000	39.110	38.470	38.950	33.757	51,952,719
2023-05-12	38.800	38.940	38.600	38.780	33.610	37,698,070
2023-05-11	38.750	39.000	38.750	38.800	33.627	57,806,000
2023-05-10	39.100	39.200	38.600	38.750	33.584	43,798,328
2023-05-09	39.180	39.400	38.410	39.100	33.887	75,115,594
2023-05-08	39.130	39.430	38.900	39.010	33.809	218,854,594
2023-05-05	38.570	39.750	38.570	38.900	33.714	385,166,406
2023-05-04	38.300	39.240	37.800	38.800	33.627	324,027,594
2023-05-03	38.000	38.310	37.990	38.300	33.194	221,096,188
2023-05-02	38.210	38.460	37.840	38.300	33.194	228,566,297
2023-04-28	38.000	38.890	38.000	38.600	33.454	310,603,594
2023-04-27	37.200	38.230	37.190	38.200	33.107	101,362,797
2023-04-26	36.320	37.800	36.290	37.200	32.240	74,435,539
2023-04-25	36.080	36.470	35.850	36.320	31.478	90,808,273
2023-04-24	36.000	36.260	35.520	36.080	31.270	43,142,992
2023-04-21	35.450	35.630	35.010	35.500	30.767	381,365,906
2023-04-20	37.580	38.550	37.200	37.880	30.598	87,991,008
2023-04-19	37.800	37.890	37.270	37.560	30.340	208,278,203
2023-04-18	37.800	38.600	37.720	37.800	30.534	235,120,094
2023-04-17	37.340	37.800	37.230	37.800	30.534	81,743,219
2023-04-14	37.600	37.600	37.300	37.460	30.259	35,110,820
2023-04-13	37.160	37.730	36.970	37.600	30.372	114,478,492
2023-04-12	36.310	37.150	36.310	37.150	30.009	80,882,602
2023-04-11	36.240	36.300	36.000	36.300	29.322	102,855,906
2023-04-10	36.150	36.450	35.920	36.120	29.177	46,874,738
2023-04-06	36.180	36.350	35.800	36.100	29.161	31,375,381
2023-04-05	35.590	36.180	35.590	36.180	29.225	65,903,805
2023-04-04	35.600	35.600	35.230	35.510	28.684	254,101,406
2023-04-03	35.480	35.600	35.240	35.400	28.595	50,244,738
2023-03-31	35.600	35.740	35.210	35.250	28.474	91,775,602
2023-03-30	35.500	35.820	35.460	35.500	28.676	167,863,703
2023-03-29	34.990	35.720	34.960	35.510	28.684	667,379,875
2023-03-28	34.790	34.920	34.100	34.870	28.167	76,094,211
2023-03-27	34.480	35.030	34.050	34.510	27.876	73,882,828
2023-03-24	34.800	35.170	33.510	34.010	27.472	114,018,203
2023-03-23	35.000	35.100	34.440	34.800	28.110	326,758,031
2023-03-22	34.860	35.400	34.780	35.010	28.280	258,737,500
2023-03-21	34.400	34.930	33.900	34.860	28.159	106,328,602
2023-03-20	34.170	35.320	33.660	34.050	27.505	290,440,000
2023-03-17	35.170	35.400	34.100	34.190	27.618	574,843,500
2023-03-16	34.990	35.550	34.380	35.170	28.409	278,928,094
2023-03-15	35.000	35.600	34.500	35.170	28.409	358,761,969
2023-03-14	35.000	36.290	34.400	35.080	28.337	1,160,604,000
2023-03-13	36.080	36.080	34.600	34.880	28.175	342,787,594
2023-03-10	36.000	36.330	35.800	36.090	29.152	521,519,938
2023-03-09	35.830	36.190	35.790	36.000	29.080	133,220,297
2023-03-08	34.930	36.080	34.930	35.830	28.942	179,471,594
2023-03-07	34.990	34.990	34.550	34.930	28.215	232,167,297
2023-03-06	34.800	35.100	34.580	34.990	28.264	98,196,352
2023-03-03	34.850	35.310	34.800	34.810	28.119	92,184,852

← NewerPage 15 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.