Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	34.810	35.100	34.680	34.990	28.264	154,336,891
2023-03-01	35.150	35.150	34.500	34.810	28.119	429,535,531
2023-02-28	34.900	35.090	34.630	35.090	28.345	212,835,203
2023-02-27	34.670	35.200	34.100	34.510	27.876	38,470,168
2023-02-24	34.790	34.900	34.350	34.670	28.005	29,954,320
2023-02-23	34.190	35.470	34.190	34.800	28.110	182,870,891
2023-02-22	33.850	34.270	33.560	34.190	27.618	181,139,594
2023-02-21	34.000	34.470	33.650	33.850	27.343	129,086,797
2023-02-20	34.300	34.300	33.470	34.000	27.464	13,186,290
2023-02-17	34.640	34.750	34.200	34.300	27.707	118,541,602
2023-02-16	34.450	34.640	34.320	34.640	27.981	52,995,633
2023-02-15	34.200	34.560	34.000	34.500	27.868	221,584,406
2023-02-14	34.600	34.770	34.330	34.340	27.739	90,968,516
2023-02-13	34.200	34.700	34.110	34.650	27.989	65,139,488
2023-02-10	34.250	34.480	34.110	34.110	27.553	35,521,129
2023-02-09	33.950	34.880	33.840	34.360	27.755	176,140,188
2023-02-08	33.500	34.260	33.260	33.900	27.383	83,485,250
2023-02-07	33.330	33.800	33.220	33.400	26.980	64,829,102
2023-02-06	33.200	33.460	33.120	33.310	26.907	93,861,992
2023-02-03	33.500	33.790	33.110	33.460	27.028	353,655,812
2023-02-02	33.560	33.580	33.100	33.320	26.915	56,016,391
2023-02-01	33.500	33.700	33.220	33.560	27.109	65,147,688
2023-01-31	33.070	33.750	32.740	33.470	27.036	404,126,781
2023-01-30	33.070	33.610	33.010	33.400	26.980	516,362,094
2023-01-27	32.640	33.170	32.100	33.070	26.713	66,365,875
2023-01-26	31.650	32.780	31.400	32.640	26.366	994,356,188
2023-01-25	31.700	31.770	31.400	31.590	25.517	72,543,117
2023-01-24	31.890	31.890	31.520	31.600	25.526	160,699,203
2023-01-23	32.130	32.130	31.700	31.890	25.760	59,658,422
2023-01-20	32.000	32.340	31.780	31.960	25.816	49,295,809
2023-01-19	32.500	32.740	31.840	32.180	25.994	63,827,480
2023-01-18	31.870	32.470	31.550	32.470	26.228	219,294,500
2023-01-17	32.600	32.900	31.750	31.960	25.816	97,881,445
2023-01-16	32.850	32.850	32.400	32.500	26.253	41,608,609
2023-01-13	32.800	33.000	32.680	32.850	26.535	69,663,953
2023-01-12	33.000	33.200	32.790	32.950	26.616	222,911,203
2023-01-11	33.200	33.470	32.900	32.990	26.648	154,421,406
2023-01-10	33.520	33.670	33.300	33.450	27.020	34,192,727
2023-01-09	33.470	33.750	33.200	33.680	27.206	97,100,883
2023-01-06	33.290	33.460	33.280	33.460	27.028	27,153,830
2023-01-05	33.340	33.340	32.000	33.280	26.883	56,809,328
2023-01-04	33.450	33.450	33.020	33.050	26.697	66,993,141
2023-01-03	33.900	33.950	33.360	33.400	26.980	74,705,727
2022-12-30	33.790	33.950	33.510	33.950	27.424	57,486,168
2022-12-29	33.020	33.790	32.900	33.790	27.295	221,400,406
2022-12-28	32.890	33.340	32.750	33.200	26.818	340,869,906
2022-12-27	33.000	33.700	32.670	33.060	26.705	224,119,594
2022-12-26	33.360	33.740	32.800	32.820	26.511	167,423,594
2022-12-23	33.550	33.550	33.250	33.360	26.947	174,408,500
2022-12-22	34.200	34.200	33.350	33.450	27.020	100,073,695
2022-12-21	34.500	34.690	34.000	34.350	27.747	380,028,812
2022-12-20	33.800	34.700	33.800	34.500	27.868	401,107,906
2022-12-19	33.590	34.000	33.590	33.960	27.432	46,279,219
2022-12-16	33.480	33.630	33.200	33.630	27.165	149,319,594
2022-12-15	33.440	33.860	33.120	33.210	26.826	70,519,344
2022-12-14	33.900	34.000	33.120	33.440	27.012	81,376,961
2022-12-13	33.700	34.270	33.700	34.190	27.618	64,629,781
2022-12-12	33.170	34.190	33.050	34.190	27.618	77,698,828
2022-12-09	33.600	33.840	33.100	33.300	26.899	81,682,633
2022-12-07	34.820	34.900	33.670	33.900	27.383	39,428,129

← NewerPage 16 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.