Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	56.570	57.150	56.300	57.150	54.560	125,205,000
2025-05-05	56.590	57.250	55.990	56.570	54.007	160,579,391
2025-05-02	56.500	56.700	55.300	56.590	54.026	133,799,906
2025-04-30	57.700	57.700	56.100	57.250	54.656	197,960,406
2025-04-29	57.150	58.100	56.750	57.400	54.799	206,657,203
2025-04-28	57.600	57.790	56.630	57.460	54.856	117,534,570
2025-04-25	57.020	57.600	56.350	57.600	54.990	225,271,812
2025-04-24	56.460	57.600	56.170	56.500	53.940	312,169,406
2025-04-23	58.700	59.490	58.290	59.170	53.447	452,560,469
2025-04-22	58.000	59.000	57.800	58.080	52.463	190,178,406
2025-04-21	57.890	58.780	57.590	57.770	52.183	153,592,188
2025-04-17	57.000	57.900	57.000	57.850	52.255	129,479,102
2025-04-16	56.400	57.500	56.040	56.890	51.388	329,111,188
2025-04-15	55.200	56.170	55.170	56.030	50.611	286,762,812
2025-04-14	53.950	55.630	53.800	55.000	49.681	241,831,391
2025-04-11	53.630	54.700	53.340	53.800	48.597	120,091,203
2025-04-10	54.600	54.600	52.430	53.630	48.443	149,486,406
2025-04-09	52.310	54.790	52.300	54.500	49.229	186,024,500
2025-04-08	53.030	53.450	52.000	52.300	47.242	162,557,594
2025-04-07	53.000	53.610	51.500	51.900	46.880	202,579,391
2025-04-04	54.990	54.990	52.750	53.400	48.235	202,533,594
2025-04-03	54.750	56.150	53.950	55.000	49.681	249,853,906
2025-04-02	55.450	55.590	54.700	55.000	49.681	156,586,500
2025-04-01	54.480	55.450	53.880	55.450	50.087	144,386,703
2025-03-31	54.890	55.000	53.700	54.010	48.786	83,371,508
2025-03-28	55.000	55.400	54.830	54.830	49.527	83,087,539
2025-03-27	54.650	55.110	54.050	55.000	49.681	106,711,297
2025-03-26	54.300	54.900	54.040	54.650	49.365	59,440,289
2025-03-25	53.130	54.300	53.130	54.300	49.048	184,556,000
2025-03-24	53.500	53.850	53.230	53.700	48.506	323,765,406
2025-03-21	53.500	53.790	52.660	53.790	48.588	367,281,906
2025-03-20	53.220	53.250	52.770	53.250	48.100	141,064,000
2025-03-19	52.800	52.890	52.460	52.790	47.684	514,835,812
2025-03-18	54.190	54.190	52.790	52.790	47.684	224,873,594
2025-03-17	53.500	54.390	53.500	53.990	48.768	290,734,219
2025-03-14	53.400	53.690	52.810	53.500	48.326	254,357,109
2025-03-13	53.000	53.950	52.500	53.320	48.163	275,296,719
2025-03-12	51.790	53.000	51.600	53.000	47.874	105,270,898
2025-03-11	52.000	52.500	51.360	51.540	46.555	131,032,602
2025-03-10	52.190	52.300	51.790	51.950	46.926	55,375,273
2025-03-07	52.160	52.450	51.830	52.000	46.971	124,973,695
2025-03-06	52.450	52.450	51.790	52.160	47.115	139,220,406
2025-03-05	51.800	52.450	51.740	52.450	47.377	95,944,844
2025-03-04	52.270	52.650	51.510	51.800	46.790	84,330,555
2025-03-03	51.990	52.380	51.670	52.270	47.215	61,342,754
2025-02-28	52.650	52.650	51.550	51.990	46.962	297,941,188
2025-02-27	52.490	53.000	52.220	52.660	47.567	176,662,203
2025-02-26	51.910	52.400	51.500	52.400	47.332	123,129,695
2025-02-25	51.750	52.060	51.650	51.800	46.790	94,759,516
2025-02-24	52.500	52.500	51.500	51.760	46.754	54,695,000
2025-02-21	52.290	52.880	51.850	51.860	46.844	144,511,812
2025-02-20	53.000	53.000	52.110	52.290	47.233	58,308,719
2025-02-19	52.840	52.840	52.100	52.300	47.242	364,382,219
2025-02-18	53.450	53.770	52.400	52.800	47.693	211,288,094
2025-02-17	53.450	54.200	52.530	53.450	48.281	117,811,398
2025-02-14	53.000	54.000	53.000	53.990	48.768	79,217,852
2025-02-13	53.340	53.350	52.730	52.900	47.784	67,619,789
2025-02-12	53.240	53.490	52.990	53.300	48.145	108,457,906
2025-02-11	53.000	53.400	52.110	53.000	47.874	85,796,625
2025-02-10	52.410	53.400	52.310	53.000	47.874	101,576,703

← NewerPage 7 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.