Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	75.700	75.700	73.710	74.950	71.554	174,969,703
2026-04-22	76.990	76.990	74.750	74.750	71.363	135,177,797
2026-04-21	78.050	79.730	76.020	76.020	72.575	75,958,602
2026-04-20	79.010	79.730	77.780	78.300	74.752	104,176,703
2026-04-17	80.450	80.680	79.000	79.000	75.420	173,364,000
2026-04-16	79.000	79.660	78.650	79.660	76.050	102,734,703
2026-04-15	79.700	79.930	78.360	79.150	75.563	181,253,203
2026-04-14	79.900	79.900	78.110	79.850	76.232	204,723,016
2026-04-13	78.000	78.900	77.670	78.580	75.019	183,160,797
2026-04-10	78.000	79.360	78.000	78.520	74.962	132,653,797
2026-04-09	77.490	78.000	76.740	78.000	74.465	117,896,602
2026-04-08	77.010	78.150	76.420	77.500	73.988	206,539,594
2026-04-07	76.180	76.180	74.510	75.100	71.697	232,727,109
2026-04-06	75.820	76.900	75.820	76.190	72.737	200,163,203
2026-04-02	76.990	76.990	74.510	75.820	72.384	120,748,797
2026-04-01	76.020	78.870	76.020	77.240	73.740	231,583,906
2026-03-31	74.500	76.700	73.770	76.700	73.224	353,633,125
2026-03-30	73.760	75.280	73.140	74.600	71.220	261,949,406
2026-03-27	74.650	74.650	73.130	73.750	70.408	181,368,094
2026-03-26	74.500	75.000	73.680	74.920	71.525	219,186,094
2026-03-25	73.470	75.250	73.430	74.800	71.410	192,924,188
2026-03-24	73.840	73.840	72.200	73.400	70.074	177,708,609
2026-03-23	72.920	73.970	72.120	73.350	70.026	146,356,703
2026-03-20	72.300	73.600	72.250	72.900	69.597	256,688,984
2026-03-19	72.000	72.600	70.710	72.250	68.976	185,356,000
2026-03-18	71.900	73.150	71.110	72.600	69.310	111,690,797
2026-03-17	73.000	73.000	70.790	72.000	68.737	221,875,297
2026-03-16	73.150	73.150	70.890	71.990	68.728	60,525,289
2026-03-13	71.010	72.850	69.820	70.980	67.764	150,299,703
2026-03-12	73.800	73.900	69.900	71.010	67.792	123,887,797
2026-03-11	73.840	74.000	72.070	72.850	69.549	131,745,906
2026-03-10	73.210	75.160	72.800	73.800	70.456	143,630,203
2026-03-09	70.900	73.480	69.530	73.190	69.873	127,567,508
2026-03-06	71.460	72.300	69.660	71.210	67.983	135,206,703
2026-03-05	71.500	72.580	70.070	70.970	67.754	114,350,492
2026-03-04	69.550	71.950	68.000	71.950	68.690	188,247,703
2026-03-03	69.640	70.870	67.010	69.550	66.398	355,880,188
2026-03-02	72.800	73.750	71.800	71.800	68.546	132,218,203
2026-02-27	76.390	77.150	74.200	75.000	71.601	190,880,797
2026-02-26	76.330	77.280	75.390	77.000	73.511	74,121,938
2026-02-25	76.600	77.490	76.400	77.150	73.654	260,915,812
2026-02-24	77.690	77.690	76.500	76.500	73.033	101,919,297
2026-02-23	78.000	78.400	76.540	77.690	74.169	68,530,273
2026-02-20	76.950	77.720	76.890	77.670	74.150	78,516,008
2026-02-19	76.890	77.900	75.310	76.900	73.415	254,100,984
2026-02-18	77.100	77.330	76.180	76.900	73.415	149,189,594
2026-02-17	76.550	76.550	75.340	76.340	72.881	90,565,352
2026-02-16	77.500	77.760	74.810	76.430	72.967	91,574,016
2026-02-13	76.550	77.400	75.600	76.800	73.320	99,522,828
2026-02-12	79.990	79.990	76.550	76.550	73.081	88,908,469
2026-02-11	78.050	80.070	77.980	78.820	75.248	178,131,109
2026-02-10	79.600	79.780	78.050	78.050	74.513	216,103,109
2026-02-09	77.010	79.770	77.010	79.600	75.993	85,066,711
2026-02-06	78.000	78.690	77.340	78.600	75.038	112,988,898
2026-02-05	77.500	78.300	77.020	78.000	74.465	91,410,648
2026-02-04	80.000	80.480	77.500	77.500	73.988	210,355,297
2026-02-03	78.000	80.230	77.800	79.500	75.897	149,419,203
2026-02-02	79.500	79.500	75.830	77.800	74.275	81,212,945
2026-01-30	79.000	79.560	76.890	76.890	73.406	176,921,406
2026-01-29	79.450	80.640	78.500	79.130	75.544	96,055,859

← NewerPage 3 of 21 · 1,244 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.