Banco Santander Chile historical data

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

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
2026-09-17	83.000	83.000	81.390	81.820	81.820	110,415,195
2026-09-16	83.300	83.840	82.100	82.170	82.170	40,063,512
2026-09-15	82.010	83.610	82.010	83.200	83.200	107,835,812
2026-09-14	82.600	83.740	81.800	83.500	83.500	85,446,617
2026-09-11	81.810	83.300	81.810	82.550	82.550	35,313,480
2026-09-10	81.850	83.690	81.750	82.550	82.550	140,752,141
2026-09-09	83.890	83.890	81.250	81.850	81.850	117,748,094
2026-09-08	83.400	83.570	81.530	82.580	82.580	55,365,289
2026-09-07	83.680	84.000	82.960	83.120	83.120	11,376,766
2026-09-04	82.530	84.260	82.530	83.690	83.690	125,132,578
2026-09-03	84.000	84.400	82.510	83.040	83.040	175,995,328
2026-09-02	82.890	83.880	81.840	83.880	83.880	155,400,750
2026-09-01	81.970	84.000	80.140	81.960	81.960	108,479,078
2026-08-31	83.000	83.000	80.510	80.510	80.510	197,356,125
2026-08-28	81.000	82.000	80.600	82.000	82.000	92,417,180
2026-08-27	81.000	82.060	80.450	80.850	80.850	57,086,387
2026-08-26	82.200	83.160	80.630	81.000	81.000	87,695,039
2026-08-25	82.290	83.000	80.850	82.200	82.200	102,958,398
2026-08-24	79.000	82.290	79.000	82.290	82.290	84,832,805
2026-08-21	79.000	81.140	79.000	79.500	79.500	120,115,578
2026-08-20	80.250	81.750	79.000	79.500	79.500	58,939,992
2026-08-19	80.600	81.000	79.900	80.250	80.250	95,806,070
2026-08-18	79.690	80.260	79.010	79.710	79.710	106,302,930
2026-08-17	79.500	79.650	78.280	79.490	79.490	64,529,113
2026-08-14	78.760	80.490	78.250	78.510	78.510	42,224,551
2026-08-13	77.500	78.990	77.000	78.760	78.760	219,305,438
2026-08-12	81.690	81.690	77.500	77.500	77.500	111,468,609
2026-08-11	82.000	82.000	79.500	80.200	80.200	62,128,809
2026-08-10	80.170	81.840	80.170	81.800	81.800	36,931,234
2026-08-07	82.790	82.790	80.150	80.160	80.160	72,488,914
2026-08-06	81.000	82.350	80.420	81.060	81.060	82,350,758
2026-08-05	80.200	80.700	79.500	80.200	80.200	79,749,945
2026-08-04	80.810	80.810	79.010	79.400	79.400	103,161,242
2026-08-03	81.000	81.040	79.530	80.440	80.440	79,291,539
2026-07-31	80.710	81.300	79.830	80.990	80.990	127,543,625
2026-07-30	80.990	81.790	80.180	80.700	80.700	152,339,516
2026-07-29	79.130	80.850	78.350	80.240	80.240	118,127,898
2026-07-28	81.780	81.780	78.870	79.120	79.120	72,699,281
2026-07-27	80.000	81.470	80.000	80.770	80.770	92,392,336
2026-07-24	80.000	80.580	78.700	79.320	79.320	44,067,324
2026-07-23	79.990	80.380	79.030	80.000	80.000	78,572,734

Page 1 of 5 · 248 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.