Banco Santander Chile historical data

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

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

← NewerPage 2 of 3 · 124 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.