Banco Santander Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 78.000 | 79.870 | 78.000 | 79.850 | 79.850 | 76,500,328 |
| 2026-07-21 | 78.000 | 79.940 | 77.560 | 79.010 | 79.010 | 106,157,805 |
| 2026-07-20 | 77.610 | 78.900 | 75.490 | 78.900 | 78.900 | 86,985,953 |
| 2026-07-17 | 77.600 | 78.650 | 75.850 | 77.000 | 77.000 | 109,859,312 |
| 2026-07-15 | 78.640 | 78.990 | 77.010 | 78.160 | 78.160 | 51,952,770 |
| 2026-07-14 | 78.000 | 79.390 | 78.000 | 78.640 | 78.640 | 58,936,719 |
| 2026-07-13 | 79.000 | 79.000 | 77.450 | 78.200 | 78.200 | 46,312,398 |
| 2026-07-10 | 78.000 | 79.070 | 77.600 | 79.000 | 79.000 | 75,812,242 |
| 2026-07-09 | 77.100 | 78.440 | 76.500 | 77.500 | 77.500 | 70,770,945 |
| 2026-07-08 | 77.720 | 78.760 | 76.600 | 77.100 | 77.100 | 128,770,781 |
| 2026-07-07 | 76.940 | 79.450 | 75.770 | 78.500 | 78.500 | 199,831,156 |
| 2026-07-06 | 73.160 | 76.940 | 73.160 | 76.940 | 76.940 | 118,328,578 |
| 2026-07-03 | 74.500 | 75.400 | 74.500 | 75.050 | 75.050 | 10,366,480 |
| 2026-07-02 | 75.010 | 76.440 | 74.640 | 74.870 | 74.870 | 85,820,406 |
| 2026-07-01 | 75.490 | 76.610 | 75.000 | 75.000 | 75.000 | 69,254,766 |
| 2026-06-30 | 75.000 | 75.900 | 73.610 | 75.500 | 75.500 | 107,755,398 |
| 2026-06-26 | 73.990 | 75.310 | 72.550 | 75.000 | 75.000 | 104,008,883 |
| 2026-06-25 | 72.730 | 74.170 | 72.190 | 73.500 | 73.500 | 208,306,125 |
| 2026-06-24 | 73.250 | 73.850 | 72.010 | 72.010 | 72.010 | 44,233,859 |
| 2026-06-23 | 74.200 | 74.590 | 73.000 | 73.000 | 73.000 | 50,400,809 |
| 2026-06-22 | 74.000 | 75.000 | 73.780 | 74.930 | 74.930 | 127,318,266 |
| 2026-06-19 | 73.980 | 74.070 | 73.700 | 74.000 | 74.000 | 88,732,766 |
| 2026-06-18 | 72.710 | 74.700 | 72.710 | 73.700 | 73.700 | 114,027,297 |
| 2026-06-17 | 74.690 | 74.690 | 72.710 | 72.710 | 72.710 | 72,615,070 |
| 2026-06-16 | 73.990 | 74.820 | 73.010 | 74.000 | 74.000 | 83,227,445 |
| 2026-06-15 | 74.120 | 75.900 | 73.070 | 73.990 | 73.990 | 178,778,891 |
| 2026-06-12 | 73.140 | 73.990 | 72.510 | 73.600 | 73.600 | 163,639,203 |
| 2026-06-11 | 72.000 | 73.290 | 71.750 | 72.440 | 72.440 | 120,168,094 |
| 2026-06-10 | 71.800 | 72.800 | 71.360 | 71.700 | 71.700 | 185,345,297 |
| 2026-06-09 | 70.000 | 72.200 | 69.300 | 72.100 | 72.100 | 192,397,203 |
| 2026-06-08 | 68.700 | 69.000 | 68.100 | 68.500 | 68.500 | 118,331,305 |
| 2026-06-05 | 68.110 | 69.490 | 68.000 | 68.700 | 68.700 | 124,334,703 |
| 2026-06-04 | 69.170 | 69.770 | 68.110 | 68.110 | 68.110 | 91,590,227 |
| 2026-06-03 | 69.010 | 69.010 | 68.070 | 68.100 | 68.100 | 82,141,875 |
| 2026-06-02 | 69.400 | 69.700 | 68.260 | 69.010 | 69.010 | 76,240,477 |
| 2026-06-01 | 70.990 | 71.400 | 68.780 | 69.250 | 69.250 | 114,914,703 |
| 2026-05-29 | 71.400 | 72.000 | 70.000 | 70.000 | 70.000 | 424,377,281 |
| 2026-05-28 | 71.810 | 72.190 | 70.880 | 71.400 | 71.400 | 75,088,609 |
| 2026-05-27 | 72.020 | 72.840 | 71.440 | 71.810 | 71.810 | 198,596,406 |
| 2026-05-26 | 71.580 | 71.990 | 70.750 | 71.990 | 71.990 | 68,146,914 |
| 2026-05-25 | 70.420 | 71.760 | 70.420 | 71.580 | 71.580 | 52,302,992 |
| 2026-05-22 | 70.800 | 71.120 | 69.770 | 70.200 | 70.200 | 85,056,461 |
| 2026-05-20 | 70.200 | 71.210 | 68.790 | 70.100 | 70.100 | 181,709,797 |
| 2026-05-19 | 69.000 | 70.000 | 68.250 | 68.250 | 68.250 | 196,914,203 |
| 2026-05-18 | 69.400 | 69.420 | 67.940 | 69.170 | 69.170 | 108,334,602 |
| 2026-05-15 | 68.000 | 69.400 | 67.490 | 68.990 | 68.990 | 167,552,094 |
| 2026-05-14 | 67.000 | 69.750 | 67.000 | 69.100 | 69.100 | 223,894,797 |
| 2026-05-13 | 68.200 | 68.530 | 66.590 | 66.800 | 66.800 | 205,140,188 |
| 2026-05-12 | 66.330 | 68.350 | 65.770 | 68.260 | 68.260 | 210,553,703 |
| 2026-05-11 | 67.600 | 69.200 | 66.650 | 66.750 | 66.750 | 99,204,086 |
| 2026-05-08 | 69.500 | 70.500 | 67.500 | 67.500 | 67.500 | 84,829,859 |
| 2026-05-07 | 70.460 | 70.470 | 68.360 | 69.200 | 69.200 | 192,071,594 |
| 2026-05-06 | 69.600 | 71.500 | 68.620 | 70.450 | 70.450 | 200,735,906 |
| 2026-05-05 | 70.070 | 71.200 | 68.560 | 68.560 | 68.560 | 73,243,758 |
| 2026-05-04 | 71.500 | 71.500 | 69.940 | 70.070 | 70.070 | 91,178,141 |
| 2026-04-30 | 71.500 | 72.660 | 70.350 | 71.950 | 71.950 | 133,924,406 |
| 2026-04-29 | 74.240 | 75.500 | 72.870 | 74.000 | 70.647 | 315,046,031 |
| 2026-04-28 | 75.190 | 76.320 | 73.300 | 74.240 | 70.876 | 126,251,203 |
| 2026-04-27 | 75.980 | 76.370 | 74.850 | 75.200 | 71.792 | 136,341,797 |
| 2026-04-24 | 75.790 | 76.410 | 75.240 | 75.970 | 72.527 | 153,169,594 |
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.