Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	56.180	56.300	55.630	55.810	53.281	67,111,789
2025-07-31	56.980	57.030	55.900	56.180	53.634	114,140,305
2025-07-30	56.510	56.850	56.110	56.400	53.844	74,427,852
2025-07-29	56.000	56.850	52.000	56.510	53.949	121,602,203
2025-07-28	56.460	56.700	55.800	55.800	53.271	57,104,168
2025-07-25	56.650	56.840	56.450	56.840	54.264	66,876,578
2025-07-24	56.800	56.930	56.290	56.650	54.083	59,034,391
2025-07-23	57.000	57.300	56.280	56.880	54.303	66,402,750
2025-07-22	57.300	57.300	56.200	56.200	53.653	32,581,170
2025-07-21	57.400	57.720	57.010	57.300	54.703	77,033,250
2025-07-18	56.890	57.490	56.730	57.100	54.513	82,547,070
2025-07-17	57.260	57.800	56.570	56.900	54.322	59,202,219
2025-07-15	57.990	57.990	56.910	57.200	54.608	68,992,086
2025-07-14	58.470	58.470	57.280	57.300	54.703	43,432,129
2025-07-11	58.680	58.680	57.490	57.570	54.961	98,301,102
2025-07-10	58.950	58.950	58.000	58.380	55.735	87,758,305
2025-07-09	58.680	58.680	58.120	58.500	55.849	80,212,844
2025-07-08	58.250	58.970	58.150	58.360	55.715	214,694,000
2025-07-07	58.750	58.750	58.030	58.200	55.563	125,363,695
2025-07-04	58.760	58.940	58.010	58.750	56.088	59,477,840
2025-07-03	58.110	58.730	58.030	58.700	56.040	107,846,898
2025-07-02	58.490	58.700	58.000	58.110	55.477	144,861,297
2025-07-01	58.700	59.000	58.000	58.000	55.372	217,050,406
2025-06-30	58.160	59.020	57.640	58.510	55.859	177,238,891
2025-06-27	57.890	58.150	57.310	58.150	55.515	80,638,469
2025-06-26	57.400	58.150	57.200	57.320	54.723	84,247,359
2025-06-25	57.500	58.050	57.050	57.400	54.799	186,092,703
2025-06-24	56.760	57.630	56.640	57.400	54.799	174,137,797
2025-06-23	56.800	57.300	55.890	56.340	53.787	142,731,391
2025-06-19	57.500	57.500	56.760	57.350	54.751	144,714,000
2025-06-18	57.260	57.800	57.020	57.270	54.675	65,401,406
2025-06-17	57.800	57.800	56.990	57.580	54.971	167,189,203
2025-06-16	57.120	59.300	56.750	57.800	55.181	196,391,812
2025-06-13	58.780	59.300	57.210	58.080	55.448	126,227,797
2025-06-12	59.150	59.450	58.750	59.300	56.613	39,523,031
2025-06-11	58.000	59.500	57.840	59.150	56.470	118,520,094
2025-06-10	57.550	58.000	57.480	57.980	55.353	48,434,512
2025-06-09	58.990	58.990	57.510	57.510	54.904	68,499,000
2025-06-06	58.370	58.370	57.760	58.200	55.563	80,000,391
2025-06-05	58.000	58.010	57.300	57.650	55.038	152,756,500
2025-06-04	57.930	59.000	57.820	58.000	55.372	209,712,703
2025-06-03	57.510	58.030	56.700	57.930	55.305	165,186,500
2025-06-02	57.000	58.210	56.290	57.500	54.894	220,607,594
2025-05-30	57.550	57.700	56.370	56.370	53.816	297,419,812
2025-05-29	57.340	59.000	56.710	57.550	54.942	103,120,398
2025-05-28	58.100	58.100	57.350	57.350	54.751	62,118,461
2025-05-27	58.080	58.780	57.800	58.170	55.534	85,302,578
2025-05-26	59.400	59.400	57.450	57.930	55.305	50,297,762
2025-05-23	58.790	59.360	57.950	58.650	55.992	71,925,242
2025-05-22	59.530	59.780	58.800	58.980	56.307	90,329,219
2025-05-20	59.080	59.900	58.970	59.800	57.090	142,831,109
2025-05-19	59.190	59.720	58.230	59.220	56.536	67,049,656
2025-05-16	59.300	59.910	58.330	59.400	56.708	174,095,812
2025-05-15	59.450	59.450	58.120	59.000	56.326	246,844,188
2025-05-14	58.010	59.410	58.010	58.600	55.945	257,291,812
2025-05-13	57.790	58.250	57.360	58.000	55.372	256,075,203
2025-05-12	57.320	58.300	57.010	57.820	55.200	98,380,172
2025-05-09	58.000	58.120	57.220	57.260	54.665	99,466,359
2025-05-08	57.500	58.270	57.480	57.700	55.085	279,109,688
2025-05-07	57.160	58.190	57.160	57.300	54.703	189,757,797

← NewerPage 6 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.