Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	66.600	66.980	66.120	66.980	63.945	149,803,594
2025-10-28	66.500	67.080	65.690	66.500	63.487	200,067,109
2025-10-27	67.100	67.400	66.250	66.250	63.248	55,133,953
2025-10-24	67.340	67.650	66.520	67.080	64.040	86,809,906
2025-10-23	66.500	67.500	66.220	66.970	63.935	98,917,961
2025-10-22	67.000	67.500	65.740	66.500	63.487	65,606,648
2025-10-21	66.790	67.200	66.110	67.000	63.964	66,358,344
2025-10-20	66.390	66.780	65.850	66.450	63.439	51,215,238
2025-10-17	65.990	66.570	65.530	66.040	63.047	145,287,594
2025-10-16	65.850	66.340	65.010	65.500	62.532	110,826,203
2025-10-15	64.800	65.320	64.670	65.200	62.245	241,458,594
2025-10-14	63.800	65.000	63.090	64.350	61.434	98,134,414
2025-10-13	63.700	63.880	63.030	63.800	60.909	98,001,789
2025-10-10	63.810	64.080	63.000	63.730	60.842	92,879,570
2025-10-09	63.110	64.090	62.850	63.800	60.909	213,596,797
2025-10-08	63.990	63.990	62.760	63.700	60.813	97,360,125
2025-10-07	63.150	63.990	62.950	63.080	60.222	108,031,797
2025-10-06	63.820	64.370	63.670	63.800	60.909	133,817,906
2025-10-03	64.100	64.100	62.930	63.820	60.928	62,024,422
2025-10-02	64.000	64.000	62.570	63.300	60.432	84,797,023
2025-10-01	63.790	64.210	63.390	64.000	61.100	98,284,125
2025-09-30	63.690	63.700	62.810	63.680	60.794	98,478,828
2025-09-29	63.660	63.890	63.440	63.530	60.651	58,273,422
2025-09-26	63.000	63.500	62.740	63.280	60.412	73,783,641
2025-09-25	63.200	63.570	62.670	63.000	60.145	104,833,398
2025-09-24	63.200	63.990	62.600	63.200	60.336	53,554,527
2025-09-23	63.990	63.990	62.730	63.190	60.327	157,221,500
2025-09-22	61.890	63.280	60.980	62.700	59.859	148,165,594
2025-09-17	62.340	62.500	61.720	61.900	59.095	103,182,094
2025-09-16	62.800	62.800	61.480	61.900	59.095	71,170,305
2025-09-15	62.320	62.800	61.460	62.800	59.954	85,456,281
2025-09-12	63.200	63.840	61.300	61.700	58.904	133,143,797
2025-09-11	62.990	63.560	62.010	63.200	60.336	128,726,000
2025-09-10	62.400	62.750	61.780	62.000	59.190	55,103,992
2025-09-09	61.500	62.650	61.320	62.200	59.381	174,601,703
2025-09-08	61.850	62.250	61.300	61.500	58.713	89,318,016
2025-09-05	61.320	62.310	60.540	61.970	59.162	62,683,887
2025-09-04	59.800	61.300	59.570	61.300	58.522	122,139,984
2025-09-03	58.860	60.000	58.790	59.800	57.090	116,116,398
2025-09-02	58.300	58.860	57.800	58.860	56.193	125,130,492
2025-09-01	58.100	58.400	57.700	58.300	55.658	49,495,359
2025-08-29	58.190	58.190	57.300	58.100	55.467	127,993,203
2025-08-28	57.700	58.140	57.520	58.090	55.458	127,040,398
2025-08-27	57.470	57.970	57.160	57.500	54.894	50,963,219
2025-08-26	57.170	57.500	56.500	57.500	54.894	705,035,000
2025-08-25	58.000	58.400	57.300	57.300	54.703	73,185,234
2025-08-22	57.600	58.290	57.500	57.910	55.286	86,082,883
2025-08-21	57.130	57.700	57.090	57.600	54.990	87,439,711
2025-08-20	57.000	57.290	56.800	57.120	54.532	206,050,297
2025-08-19	58.500	58.530	56.700	56.700	54.131	180,289,500
2025-08-18	57.750	58.700	57.750	58.360	55.715	221,428,703
2025-08-14	58.420	58.690	57.750	57.750	55.133	201,606,594
2025-08-13	57.650	58.910	57.640	58.400	55.754	161,676,094
2025-08-12	58.000	58.240	57.550	57.650	55.038	61,090,820
2025-08-11	58.150	59.020	58.020	58.020	55.391	126,036,203
2025-08-08	57.600	58.180	57.220	58.100	55.467	65,635,570
2025-08-07	56.640	57.480	56.370	57.200	54.608	122,153,203
2025-08-06	56.250	56.970	56.200	56.640	54.073	111,956,602
2025-08-05	56.860	56.950	56.120	56.250	53.701	99,409,250
2025-08-04	56.000	56.900	56.000	56.860	54.283	86,311,406

← NewerPage 5 of 21 · 1,246 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.