Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	34.800	34.800	34.250	34.420	27.803	34,438,738
2022-12-05	34.020	34.810	34.020	34.810	28.119	48,448,160
2022-12-02	33.510	34.790	33.510	34.550	27.908	61,842,246
2022-12-01	34.570	34.700	34.000	34.630	27.973	60,641,754
2022-11-30	34.250	34.620	33.560	34.620	27.965	149,039,375
2022-11-29	33.760	34.450	33.760	34.250	27.666	44,491,219
2022-11-28	34.000	34.600	33.640	34.300	27.707	114,805,398
2022-11-25	33.410	34.400	33.330	34.200	27.626	188,933,594
2022-11-24	33.710	34.190	33.400	33.400	26.980	38,497,953
2022-11-23	34.420	34.650	33.700	33.700	27.222	188,399,906
2022-11-22	34.020	34.400	34.000	34.380	27.771	44,208,141
2022-11-21	33.790	34.540	33.490	34.020	27.480	128,454,492
2022-11-18	33.000	33.700	32.800	33.700	27.222	183,619,109
2022-11-17	33.000	33.290	32.900	33.000	26.656	426,268,469
2022-11-16	33.360	33.380	33.000	33.000	26.656	457,668,594
2022-11-15	33.500	33.820	33.060	33.360	26.947	142,622,000
2022-11-14	33.800	34.100	33.500	33.850	27.343	126,358,602
2022-11-11	33.960	33.970	33.610	33.970	27.440	43,722,738
2022-11-10	33.550	34.230	33.500	33.960	27.432	58,764,660
2022-11-09	34.300	34.400	33.410	33.890	27.375	68,081,664
2022-11-08	33.740	34.800	33.420	34.800	28.110	179,927,109
2022-11-07	33.800	33.800	33.200	33.740	27.254	41,648,191
2022-11-04	33.350	33.970	33.050	33.310	26.907	139,551,812
2022-11-03	33.400	33.790	33.270	33.350	26.939	103,754,898
2022-11-02	33.800	34.200	33.510	33.690	27.214	114,325,508
2022-10-28	34.340	34.690	33.420	33.800	27.303	61,065,602
2022-10-27	34.270	34.780	33.810	34.340	27.739	95,223,172
2022-10-26	33.980	34.420	33.500	33.980	27.448	61,122,059
2022-10-25	33.450	34.190	33.300	34.190	27.618	57,993,859
2022-10-24	33.980	34.500	33.650	33.720	27.238	58,521,367
2022-10-21	33.120	33.980	33.120	33.980	27.448	23,591,680
2022-10-20	33.590	34.000	33.200	33.800	27.303	96,852,367
2022-10-19	34.270	34.270	33.600	33.600	27.141	12,478,970
2022-10-18	34.600	34.850	34.110	34.780	28.094	52,640,953
2022-10-17	33.330	34.750	33.330	34.730	28.054	74,835,961
2022-10-14	33.850	33.850	33.100	33.330	26.923	58,199,441
2022-10-13	33.570	33.870	33.250	33.710	27.230	108,411,797
2022-10-12	33.100	33.650	32.970	33.570	27.117	52,362,000
2022-10-11	33.390	33.390	33.000	33.220	26.834	102,258,203
2022-10-07	33.550	34.160	33.220	33.410	26.988	48,041,871
2022-10-06	34.480	34.500	33.500	33.550	27.101	68,491,250
2022-10-05	34.000	34.650	34.000	34.250	27.666	32,767,359
2022-10-04	34.390	34.900	34.020	34.400	27.787	76,246,992
2022-10-03	34.300	34.510	33.710	34.100	27.545	193,950,203
2022-09-30	33.080	34.050	33.080	33.820	27.319	120,722,094
2022-09-29	33.250	33.540	32.570	33.010	26.665	53,798,406
2022-09-28	33.290	33.830	32.940	33.010	26.665	102,799,508
2022-09-27	33.600	33.890	32.800	33.310	26.907	97,734,406
2022-09-26	34.800	34.800	33.100	33.500	27.060	88,649,234
2022-09-23	35.500	35.500	34.590	34.800	28.110	33,032,941
2022-09-22	35.800	35.990	35.180	35.500	28.676	105,381,602
2022-09-21	35.350	36.600	35.050	35.330	28.539	90,938,258
2022-09-20	36.790	36.900	35.000	35.350	28.555	141,179,812
2022-09-15	37.000	37.440	35.540	36.800	29.726	127,107,797
2022-09-14	36.900	37.000	36.400	36.700	29.645	321,812,812
2022-09-13	37.100	37.610	36.570	37.000	29.888	142,321,406
2022-09-12	37.480	37.530	37.000	37.530	30.316	51,988,160
2022-09-09	36.550	38.100	36.400	37.480	30.275	118,429,797
2022-09-08	36.650	37.700	36.270	36.500	29.484	84,641,586
2022-09-07	37.000	37.000	36.100	36.310	29.330	65,067,219

← NewerPage 17 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.