Banco Santander Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 80.800 | 81.580 | 79.610 | 80.490 | 80.490 | 89,924,032 |
| 2026-10-15 | 79.980 | 81.300 | 79.260 | 80.800 | 80.800 | 103,490,758 |
| 2026-10-14 | 79.410 | 79.700 | 78.000 | 79.550 | 79.550 | 160,771,969 |
| 2026-10-13 | 80.000 | 80.000 | 78.200 | 78.550 | 78.550 | 77,319,891 |
| 2026-10-09 | 78.680 | 79.020 | 75.580 | 78.600 | 78.600 | 119,885,922 |
| 2026-10-08 | 78.490 | 78.950 | 77.560 | 78.480 | 78.480 | 74,136,766 |
| 2026-10-07 | 78.520 | 79.590 | 77.350 | 78.000 | 78.000 | 93,178,523 |
| 2026-10-06 | 81.000 | 81.000 | 78.510 | 78.510 | 78.510 | 199,679,438 |
| 2026-10-05 | 81.360 | 81.360 | 78.250 | 79.980 | 79.980 | 106,093,477 |
| 2026-10-02 | 82.240 | 82.240 | 78.440 | 78.800 | 78.800 | 74,021,625 |
| 2026-10-01 | 81.350 | 81.590 | 78.800 | 79.840 | 79.840 | 85,186,352 |
| 2026-09-30 | 82.000 | 82.590 | 81.100 | 81.350 | 81.350 | 87,591,383 |
| 2026-09-29 | 82.990 | 82.990 | 81.400 | 81.920 | 81.920 | 75,005,156 |
| 2026-09-28 | 82.990 | 83.160 | 81.820 | 82.190 | 82.190 | 60,415,613 |
| 2026-09-25 | 82.000 | 83.020 | 81.690 | 83.000 | 83.000 | 47,970,867 |
| 2026-09-24 | 83.180 | 83.180 | 81.110 | 81.670 | 81.670 | 63,979,453 |
| 2026-09-23 | 83.010 | 83.740 | 82.020 | 83.180 | 83.180 | 123,170,695 |
| 2026-09-22 | 82.300 | 83.050 | 82.300 | 83.000 | 83.000 | 55,978,910 |
| 2026-09-21 | 82.490 | 83.400 | 81.580 | 82.300 | 82.300 | 98,333,125 |
Page 1 of 1 · 19 trading days
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.