Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	38.560	38.560	36.660	36.990	29.879	256,103,391
2022-09-05	39.140	40.010	37.830	38.000	30.695	237,404,500
2022-09-02	35.900	37.280	35.500	37.280	30.114	257,119,594
2022-09-01	36.000	36.500	35.390	35.700	28.837	200,736,703
2022-08-31	36.460	36.500	36.000	36.000	29.080	305,576,906
2022-08-30	35.570	36.580	35.460	36.460	29.451	216,544,188
2022-08-29	35.250	35.750	35.200	35.570	28.732	169,156,000
2022-08-26	35.540	35.540	34.700	35.250	28.474	300,466,219
2022-08-25	35.770	35.830	35.200	35.550	28.716	110,358,797
2022-08-24	35.010	35.670	34.950	35.670	28.813	111,288,602
2022-08-23	35.400	35.750	34.970	35.190	28.425	148,008,891
2022-08-22	35.100	36.000	34.900	35.400	28.595	239,983,812
2022-08-19	36.000	36.000	35.110	35.150	28.393	71,173,406
2022-08-18	37.500	37.500	36.000	36.000	29.080	340,182,875
2022-08-17	36.630	37.750	36.630	36.700	29.645	287,410,906
2022-08-16	37.400	37.610	36.890	37.000	29.888	226,215,109
2022-08-12	36.770	37.660	36.700	37.400	30.211	300,444,719
2022-08-11	35.850	36.770	35.850	36.700	29.645	130,658,703
2022-08-10	36.000	36.600	35.750	35.830	28.942	91,616,094
2022-08-09	36.590	36.590	35.710	35.710	28.846	77,454,016
2022-08-08	36.200	36.590	36.110	36.590	29.556	55,929,820
2022-08-05	34.860	36.100	34.850	36.100	29.161	89,834,562
2022-08-04	34.730	35.670	34.560	34.890	28.183	81,632,234
2022-08-03	34.980	35.670	34.100	34.740	28.062	139,170,406
2022-08-02	35.300	35.350	34.810	34.810	28.119	137,300,000
2022-08-01	35.500	35.690	34.860	35.300	28.514	164,405,594
2022-07-29	36.100	36.760	35.010	35.690	28.829	158,711,594
2022-07-28	36.590	36.610	35.860	36.000	29.080	151,745,594
2022-07-27	36.120	36.730	36.100	36.600	29.564	89,389,250
2022-07-26	36.500	36.500	36.010	36.480	29.467	85,323,531
2022-07-25	36.700	36.750	36.000	36.500	29.484	143,440,797
2022-07-22	35.800	36.680	35.800	36.420	29.419	92,015,797
2022-07-21	36.260	36.260	35.710	35.800	28.918	68,916,391
2022-07-20	36.950	36.950	36.250	36.260	29.290	108,397,797
2022-07-19	36.100	37.240	36.100	36.980	29.871	100,299,102
2022-07-18	36.550	36.890	36.200	36.370	29.379	245,232,094
2022-07-15	36.850	36.850	36.180	36.550	29.524	129,236,492
2022-07-14	36.500	36.840	36.000	36.840	29.758	160,964,500
2022-07-13	36.460	36.770	36.030	36.710	29.653	260,470,891
2022-07-12	36.920	36.940	36.220	36.940	29.839	174,196,000
2022-07-11	37.280	37.440	36.650	36.740	29.678	112,372,602
2022-07-08	36.500	37.300	36.300	36.910	29.815	165,311,391
2022-07-07	37.490	37.600	36.360	36.500	29.484	153,604,297
2022-07-06	37.250	37.440	36.700	36.880	29.791	65,255,910
2022-07-05	37.940	37.940	37.100	37.250	30.089	94,232,328
2022-07-04	38.220	38.260	37.600	37.940	30.647	6,428,214
2022-07-01	37.720	38.450	37.050	38.220	30.873	90,563,406
2022-06-30	37.700	38.190	37.050	37.050	29.928	101,330,000
2022-06-29	37.220	38.250	37.220	37.750	30.493	68,006,688
2022-06-28	37.680	38.290	37.370	37.650	30.413	126,294,094
2022-06-24	37.500	38.050	37.240	37.300	30.130	79,027,633
2022-06-23	38.110	38.860	36.830	37.780	30.518	891,344,000
2022-06-22	38.800	39.140	38.100	38.200	30.857	255,676,406
2022-06-20	38.100	39.630	38.100	38.490	31.091	63,912,754
2022-06-17	38.650	39.020	38.100	38.600	31.180	360,028,594
2022-06-16	38.850	38.850	38.260	38.600	31.180	142,462,594
2022-06-15	38.800	39.140	38.580	38.850	31.382	366,908,469
2022-06-14	38.100	38.910	38.100	38.800	31.342	218,081,297
2022-06-13	38.800	39.040	38.190	38.190	30.849	189,859,500
2022-06-10	39.100	39.900	38.710	39.350	31.786	90,262,711

← NewerPage 18 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.