Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	43.000	43.800	42.820	43.170	32.947	476,825,594
2022-03-15	41.100	42.500	41.100	42.300	32.283	185,923,703
2022-03-14	41.290	42.000	41.190	41.660	31.795	159,583,906
2022-03-11	40.890	41.590	40.870	41.300	31.520	58,448,289
2022-03-10	42.050	42.080	40.670	40.910	31.223	108,182,492
2022-03-09	41.000	42.240	41.000	42.090	32.123	89,182,250
2022-03-08	40.940	41.570	40.500	41.000	31.291	228,723,203
2022-03-07	40.000	41.110	40.000	41.000	31.291	155,996,797
2022-03-04	40.500	40.780	40.230	40.560	30.955	41,529,273
2022-03-03	40.150	41.000	40.000	40.700	31.062	113,784,305
2022-03-02	39.050	40.400	39.050	40.400	30.833	144,970,891
2022-03-01	39.200	39.860	37.110	39.050	29.803	220,644,094
2022-02-28	38.010	39.200	38.010	39.200	29.918	202,715,109
2022-02-25	37.500	38.500	37.490	38.500	29.383	85,463,375
2022-02-24	36.000	37.540	35.990	37.540	28.651	226,122,469
2022-02-23	38.400	38.600	37.550	37.550	28.658	78,497,984
2022-02-22	38.400	38.560	37.690	38.100	29.078	75,380,469
2022-02-21	38.800	38.800	37.200	38.480	29.368	17,483,900
2022-02-18	38.910	39.240	38.600	38.800	29.612	31,111,750
2022-02-17	40.500	40.500	38.860	38.900	29.689	129,622,703
2022-02-16	40.730	40.730	40.010	40.570	30.963	95,066,203
2022-02-15	39.700	40.740	39.650	40.740	31.093	134,238,797
2022-02-14	39.990	40.090	39.000	39.650	30.261	70,404,062
2022-02-11	40.180	40.420	39.500	40.180	30.665	177,076,406
2022-02-10	40.900	41.000	39.980	40.170	30.658	89,716,391
2022-02-09	41.200	41.390	40.900	41.190	31.436	67,504,797
2022-02-08	39.250	41.060	39.250	41.060	31.337	133,384,797
2022-02-07	39.500	39.990	39.160	39.250	29.956	51,158,930
2022-02-04	39.640	40.100	39.300	39.470	30.124	78,984,961
2022-02-03	39.790	40.000	39.020	39.300	29.994	84,878,039
2022-02-02	40.190	40.190	39.360	39.830	30.398	93,776,172
2022-02-01	39.800	40.850	39.700	39.710	30.307	217,027,500
2022-01-31	40.000	40.320	39.550	39.700	30.299	310,067,094
2022-01-28	40.340	41.000	40.000	40.050	30.566	560,814,875
2022-01-27	39.600	40.350	39.600	40.350	30.795	105,156,000
2022-01-26	39.020	39.970	39.020	39.750	30.337	73,477,273
2022-01-25	39.600	40.000	38.800	39.410	30.078	128,029,102
2022-01-24	40.190	40.310	38.870	39.690	30.292	148,736,406
2022-01-21	40.000	40.820	39.710	40.500	30.910	320,196,500
2022-01-20	38.500	39.530	38.500	39.500	30.146	389,886,406
2022-01-19	38.330	39.900	38.330	38.800	29.612	299,405,094
2022-01-18	38.800	38.980	38.410	38.980	29.750	71,923,891
2022-01-17	38.200	39.000	37.650	38.860	29.658	11,801,910
2022-01-14	39.010	39.400	38.350	38.900	29.689	116,983,203
2022-01-13	38.900	39.490	38.510	39.490	30.139	158,916,500
2022-01-12	39.000	39.840	38.500	39.000	29.765	121,663,602
2022-01-11	38.000	39.000	37.710	39.000	29.765	257,106,297
2022-01-10	37.000	38.100	36.900	38.000	29.002	85,272,852
2022-01-07	37.300	37.800	36.940	37.000	28.238	166,650,891
2022-01-06	36.420	37.180	35.500	37.180	28.376	126,753,297
2022-01-05	36.400	36.600	36.010	36.420	27.796	171,734,406
2022-01-04	35.350	36.100	35.000	36.100	27.552	84,477,680
2022-01-03	34.320	35.280	34.320	35.000	26.712	55,822,449
2021-12-30	34.500	34.500	33.850	34.250	26.140	104,831,906
2021-12-29	34.750	34.750	34.110	34.670	26.460	88,274,633
2021-12-28	35.400	35.470	34.510	34.750	26.521	157,217,797
2021-12-27	35.400	35.650	34.640	35.050	26.750	55,902,809
2021-12-24	35.700	35.700	35.300	35.400	27.017	11,236,720
2021-12-23	34.260	35.450	34.260	35.100	26.788	114,237,203
2021-12-22	34.230	34.970	34.230	34.400	26.254	250,141,703

← NewerPage 20 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.