Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	34.230	34.970	34.230	34.400	26.254	250,141,703
2021-12-21	34.530	35.500	34.200	34.230	26.124	312,903,812
2021-12-20	33.890	35.430	33.500	34.010	25.957	520,452,312
2021-12-17	36.630	36.700	35.000	36.240	27.658	289,092,906
2021-12-16	35.600	37.000	35.430	36.630	27.956	278,006,312
2021-12-15	34.160	35.490	33.760	35.400	27.017	139,436,609
2021-12-14	35.970	35.970	33.580	34.500	26.330	171,754,203
2021-12-13	37.960	37.960	36.100	36.340	27.735	69,570,812
2021-12-10	38.250	38.490	37.600	37.960	28.971	49,304,930
2021-12-09	37.710	38.500	37.500	37.800	28.849	116,735,398
2021-12-07	36.170	37.710	36.130	37.710	28.780	67,124,625
2021-12-06	36.200	36.560	35.710	36.170	27.605	49,933,871
2021-12-03	36.310	37.370	35.900	36.200	27.628	111,497,906
2021-12-02	36.000	36.720	35.800	35.950	27.437	72,556,727
2021-12-01	36.500	37.500	35.900	35.900	27.399	79,048,828
2021-11-30	37.550	37.550	36.320	37.000	28.238	406,373,906
2021-11-29	38.990	38.990	37.550	37.550	28.658	111,341,297
2021-11-26	38.100	39.600	38.050	39.000	29.765	79,275,758
2021-11-25	39.000	39.650	37.900	39.600	30.223	92,083,320
2021-11-24	39.400	40.700	38.960	39.030	29.788	97,791,359
2021-11-23	40.290	40.300	39.280	39.750	30.337	111,104,000
2021-11-22	39.400	43.500	39.100	40.700	31.062	412,328,312
2021-11-19	36.420	38.510	35.880	37.590	28.689	207,399,500
2021-11-18	37.000	37.310	35.550	36.790	28.078	184,526,703
2021-11-17	38.500	38.600	36.890	37.300	28.467	70,962,117
2021-11-16	38.300	38.990	37.700	38.340	29.261	241,420,188
2021-11-15	39.060	39.430	38.000	38.500	29.383	123,899,398
2021-11-12	39.070	39.900	38.970	39.450	30.108	171,784,094
2021-11-11	39.010	39.400	38.490	39.060	29.811	169,472,188
2021-11-10	38.630	39.250	38.230	39.010	29.773	102,527,906
2021-11-09	37.900	38.900	36.810	38.900	29.689	199,300,094
2021-11-08	38.030	38.850	37.270	37.340	28.498	142,851,594
2021-11-05	38.300	38.630	38.000	38.000	29.002	206,945,297
2021-11-04	37.700	38.840	37.700	38.840	29.643	287,514,125
2021-11-03	36.200	37.700	35.850	37.700	28.773	211,295,906
2021-11-02	36.420	36.800	35.750	36.190	27.620	176,607,297
2021-10-29	36.000	36.590	35.270	35.600	27.170	141,796,188
2021-10-28	37.000	37.000	35.660	36.350	27.742	120,312,797
2021-10-27	37.990	37.990	36.340	36.810	28.093	126,510,703
2021-10-26	37.100	38.180	37.000	37.830	28.872	133,539,109
2021-10-25	36.400	37.900	36.400	37.000	28.238	74,339,391
2021-10-22	37.190	37.190	36.250	36.900	28.162	79,104,977
2021-10-21	36.850	37.340	36.000	37.340	28.498	155,403,703
2021-10-20	35.700	36.610	34.000	36.190	27.620	124,808,398
2021-10-19	35.630	36.200	35.350	35.350	26.979	207,489,203
2021-10-18	35.200	36.400	34.770	35.970	27.452	82,371,234
2021-10-15	35.600	36.050	34.500	35.200	26.865	157,025,109
2021-10-14	35.980	36.800	35.100	35.100	26.788	193,230,500

← NewerPage 21 of 21 · 1,248 trading days

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.