Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	47.870	47.870	47.220	47.450	42.861	122,694,492
2024-11-12	47.660	48.000	47.200	47.210	42.644	59,759,672
2024-11-11	47.250	47.980	47.130	47.650	43.042	44,681,273
2024-11-08	48.240	48.240	47.020	47.240	42.671	21,553,480
2024-11-07	47.950	48.190	47.330	47.500	42.906	34,943,527
2024-11-06	47.500	47.940	46.370	47.940	43.303	99,845,961
2024-11-05	47.650	48.160	47.110	47.110	42.554	62,964,672
2024-11-04	47.100	48.770	47.100	47.840	43.213	117,437,797
2024-10-30	48.160	48.900	47.220	47.740	43.123	124,133,398
2024-10-29	49.010	49.300	47.800	48.170	43.511	49,915,059
2024-10-28	49.010	49.590	48.750	48.850	44.125	47,782,602
2024-10-25	49.280	49.390	48.490	49.000	44.261	164,625,203
2024-10-24	48.720	49.610	48.650	49.210	44.451	95,236,078
2024-10-23	48.000	49.290	48.000	48.980	44.243	191,114,797
2024-10-22	48.590	48.970	48.100	48.380	43.701	70,879,539
2024-10-21	48.950	48.950	46.640	48.900	44.171	87,544,391
2024-10-18	48.400	49.000	47.990	48.780	44.062	51,472,566
2024-10-17	47.640	48.600	47.640	48.400	43.719	90,105,711
2024-10-16	47.500	48.000	47.490	47.950	43.313	151,952,703
2024-10-15	47.200	47.490	46.750	47.450	42.861	79,970,656
2024-10-14	46.430	47.180	46.140	47.000	42.454	131,117,297
2024-10-11	46.900	46.900	46.320	46.440	41.949	334,969,406
2024-10-10	46.000	46.300	45.870	46.300	41.822	39,043,031
2024-10-09	45.820	46.310	45.720	46.000	41.551	134,648,500
2024-10-08	45.500	45.870	45.150	45.640	41.226	60,718,520
2024-10-07	45.500	46.000	45.150	45.340	40.955	76,150,609
2024-10-04	45.320	45.950	45.300	45.560	41.154	69,127,789
2024-10-03	45.660	45.790	44.720	45.250	40.874	118,039,797
2024-10-02	46.010	46.400	45.560	45.560	41.154	48,254,191
2024-10-01	47.090	47.090	45.900	46.110	41.650	69,287,695
2024-09-30	47.750	47.750	46.750	46.750	42.229	107,384,398
2024-09-27	47.840	48.000	47.700	47.770	43.150	49,223,770
2024-09-26	47.780	47.900	47.200	47.880	43.249	85,589,070
2024-09-25	47.800	47.800	47.140	47.740	43.123	50,411,312
2024-09-24	46.630	47.700	46.630	47.580	42.978	91,745,250
2024-09-23	47.000	47.850	46.060	47.000	42.454	78,056,680
2024-09-17	47.830	47.830	46.900	47.010	42.463	76,870,172
2024-09-16	47.940	47.940	47.360	47.830	43.204	45,489,566
2024-09-13	47.700	47.960	47.110	47.740	43.123	59,976,020
2024-09-12	47.100	47.670	47.000	47.670	43.060	79,171,570
2024-09-11	47.000	47.000	45.980	47.000	42.454	58,738,320
2024-09-10	47.000	47.470	46.300	46.450	41.958	53,789,711
2024-09-09	47.100	47.520	46.810	47.000	42.454	73,676,242
2024-09-06	47.500	47.510	46.680	47.180	42.617	55,724,566
2024-09-05	47.300	47.630	47.120	47.550	42.951	162,544,703
2024-09-04	47.000	47.790	47.000	47.210	42.644	56,687,566
2024-09-03	47.000	47.600	46.840	46.950	42.409	33,923,340
2024-09-02	47.320	47.500	46.800	47.400	42.816	15,863,430
2024-08-30	47.000	47.400	46.850	47.000	42.454	167,077,203
2024-08-29	47.000	47.230	46.300	46.850	42.319	63,852,602
2024-08-28	45.990	46.800	45.970	46.550	42.048	47,190,207
2024-08-27	46.260	46.650	45.900	46.300	41.822	98,801,250
2024-08-26	46.800	46.930	46.220	46.300	41.822	109,498,492
2024-08-23	46.560	47.390	46.560	46.850	42.319	58,562,801
2024-08-22	47.200	47.490	46.400	47.010	42.463	84,171,031
2024-08-21	48.000	48.000	46.920	47.150	42.590	63,609,770
2024-08-20	47.360	48.100	47.360	47.760	43.141	155,326,891
2024-08-19	47.360	47.360	46.830	47.360	42.780	97,356,156
2024-08-16	46.800	47.560	46.800	47.410	42.825	92,278,039
2024-08-14	46.330	47.000	46.330	46.790	42.265	88,153,070

← NewerPage 9 of 21 · 1,247 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.