Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	39.970	39.970	39.220	39.490	31.899	76,277,133
2022-06-08	40.170	40.180	39.510	39.850	32.190	257,572,703
2022-06-07	40.250	40.710	39.800	40.180	32.456	218,191,391
2022-06-06	41.000	41.090	40.330	40.330	32.577	58,043,180
2022-06-03	41.130	41.130	40.590	41.000	33.119	46,981,281
2022-06-02	40.320	41.210	39.870	41.210	33.288	67,354,078
2022-06-01	41.010	41.330	40.000	40.290	32.545	218,899,812
2022-05-31	40.400	41.200	40.290	41.200	33.280	738,717,312
2022-05-30	40.310	41.600	40.220	40.400	32.634	57,231,832
2022-05-27	40.800	41.300	40.600	41.100	33.199	120,041,102
2022-05-26	40.950	41.300	40.390	40.800	32.957	164,344,297
2022-05-25	41.200	41.600	40.560	40.800	32.957	228,317,406
2022-05-24	40.120	41.600	40.120	41.190	33.272	175,870,797
2022-05-23	39.500	40.650	39.500	40.260	32.521	243,240,500
2022-05-20	40.700	40.700	39.400	39.510	31.915	209,177,594
2022-05-19	40.700	40.990	39.760	39.850	32.190	156,024,188
2022-05-18	41.500	41.500	40.700	40.700	32.876	198,096,188
2022-05-17	41.220	41.700	41.020	41.500	33.522	193,344,000
2022-05-16	40.700	41.410	40.600	40.810	32.965	151,110,891
2022-05-13	39.900	40.900	39.870	40.700	32.876	198,068,500
2022-05-12	39.300	40.090	39.000	39.800	32.149	294,083,094
2022-05-11	38.680	40.000	38.420	39.330	31.770	248,212,297
2022-05-10	40.220	40.560	38.710	38.710	31.269	110,539,695
2022-05-09	41.500	41.800	40.000	40.100	32.392	93,441,906
2022-05-06	42.210	42.370	41.400	41.590	33.595	234,084,297
2022-05-05	42.250	42.400	42.000	42.210	34.096	563,463,562
2022-05-04	41.200	42.290	41.190	42.250	34.128	212,882,094
2022-05-03	41.600	41.600	41.000	41.170	33.256	48,930,020
2022-05-02	41.300	41.700	40.280	41.700	33.684	65,348,160
2022-04-29	41.380	42.000	41.030	41.030	33.143	172,438,000
2022-04-28	41.580	41.850	41.080	41.390	33.434	203,919,500
2022-04-27	40.800	41.420	40.710	41.100	33.199	89,316,000
2022-04-26	41.880	41.880	40.820	40.820	32.973	314,110,219
2022-04-25	42.520	42.560	40.100	41.180	33.264	176,403,297
2022-04-22	45.330	45.330	44.720	44.720	34.130	43,363,648
2022-04-21	45.000	45.500	43.450	45.430	34.672	180,917,203
2022-04-20	44.150	45.120	43.880	44.900	34.268	485,704,000
2022-04-19	44.020	44.430	43.500	44.150	33.695	150,437,906
2022-04-18	43.450	44.150	43.450	44.000	33.581	62,321,230
2022-04-14	44.280	44.300	43.700	43.890	33.497	60,864,801
2022-04-13	43.450	43.900	43.170	43.900	33.505	314,734,906
2022-04-12	43.400	43.730	43.100	43.400	33.123	497,650,719
2022-04-11	43.050	43.640	43.050	43.500	33.199	50,105,738
2022-04-08	44.080	44.080	42.450	43.050	32.856	108,313,297
2022-04-07	44.600	44.600	43.790	44.080	33.642	128,187,398
2022-04-06	43.800	44.800	43.330	44.800	34.191	126,715,203
2022-04-05	44.260	44.300	43.620	43.770	33.405	330,737,500
2022-04-04	44.650	44.650	44.000	44.300	33.810	361,684,000
2022-04-01	44.230	44.800	43.900	44.650	34.077	262,465,781
2022-03-31	43.940	44.610	43.700	44.310	33.817	198,399,906
2022-03-30	43.790	44.300	43.650	43.700	33.352	133,723,500
2022-03-29	43.000	44.000	43.000	43.800	33.428	183,111,203
2022-03-28	43.200	43.900	43.000	43.640	33.306	45,639,738
2022-03-25	44.020	44.510	42.500	43.900	33.505	65,859,844
2022-03-24	43.770	44.200	43.120	44.200	33.734	93,005,078
2022-03-23	43.680	44.620	43.020	43.590	33.268	218,737,797
2022-03-22	45.000	45.400	43.620	43.700	33.352	281,405,500
2022-03-21	44.250	45.400	44.120	45.400	34.649	183,139,500
2022-03-18	43.790	44.700	43.040	44.700	34.115	503,271,938
2022-03-17	42.740	44.500	42.720	44.080	33.642	145,872,094

← NewerPage 19 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.