Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.529 | 4.529 | 4.482 | 4.501 | 4.220 | 65,727 |
| 2024-08-29 | 4.490 | 4.530 | 4.490 | 4.497 | 4.217 | 66,037 |
| 2024-08-28 | 4.460 | 4.480 | 4.447 | 4.460 | 4.182 | 66,249 |
| 2024-08-27 | 4.380 | 4.459 | 4.379 | 4.436 | 4.160 | 65,869 |
| 2024-08-26 | 4.345 | 4.345 | 4.304 | 4.338 | 4.067 | 143,460 |
| 2024-08-23 | 4.291 | 4.355 | 4.291 | 4.343 | 4.073 | 34,153 |
| 2024-08-22 | 4.258 | 4.279 | 4.236 | 4.276 | 4.010 | 60,365 |
| 2024-08-21 | 4.243 | 4.271 | 4.233 | 4.260 | 3.995 | 37,448 |
| 2024-08-20 | 4.272 | 4.274 | 4.224 | 4.246 | 3.981 | 60,036 |
| 2024-08-19 | 4.237 | 4.294 | 4.237 | 4.294 | 4.026 | 34,960 |
| 2024-08-16 | 4.235 | 4.245 | 4.207 | 4.240 | 3.975 | 39,629 |
| 2024-08-15 | 4.127 | 4.224 | 4.108 | 4.210 | 3.947 | 41,309 |
| 2024-08-14 | 4.136 | 4.136 | 4.103 | 4.106 | 3.850 | 14,952 |
| 2024-08-13 | 4.108 | 4.127 | 4.094 | 4.120 | 3.863 | 34,691 |
| 2024-08-12 | 4.127 | 4.135 | 4.073 | 4.094 | 3.839 | 47,660 |
| 2024-08-09 | 4.091 | 4.127 | 4.060 | 4.100 | 3.844 | 43,471 |
| 2024-08-08 | 4.031 | 4.095 | 3.998 | 4.065 | 3.811 | 56,361 |
| 2024-08-07 | 4.005 | 4.109 | 4.002 | 4.056 | 3.803 | 78,889 |
| 2024-08-06 | 4.040 | 4.042 | 3.920 | 3.973 | 3.725 | 108,989 |
| 2024-08-05 | 3.851 | 4.008 | 3.836 | 3.980 | 3.732 | 284,014 |
| 2024-08-02 | 4.179 | 4.216 | 4.030 | 4.041 | 3.789 | 226,043 |
| 2024-08-01 | 4.430 | 4.430 | 4.252 | 4.263 | 3.998 | 131,774 |
| 2024-07-31 | 4.515 | 4.521 | 4.425 | 4.466 | 4.187 | 351,987 |
| 2024-07-30 | 4.468 | 4.521 | 4.455 | 4.508 | 4.227 | 23,636 |
| 2024-07-29 | 4.588 | 4.593 | 4.455 | 4.480 | 4.201 | 45,298 |
| 2024-07-26 | 4.551 | 4.551 | 4.505 | 4.523 | 4.241 | 35,017 |
| 2024-07-25 | 4.640 | 4.646 | 4.482 | 4.565 | 4.280 | 78,873 |
| 2024-07-24 | 4.620 | 4.708 | 4.603 | 4.698 | 4.405 | 144,246 |
| 2024-07-23 | 4.529 | 4.578 | 4.507 | 4.570 | 4.285 | 48,707 |
| 2024-07-22 | 4.469 | 4.541 | 4.454 | 4.526 | 4.244 | 50,656 |
| 2024-07-19 | 4.456 | 4.474 | 4.422 | 4.445 | 4.168 | 28,147 |
| 2024-07-18 | 4.490 | 4.523 | 4.470 | 4.493 | 4.213 | 40,763 |
| 2024-07-17 | 4.438 | 4.483 | 4.428 | 4.476 | 4.197 | 27,018 |
| 2024-07-16 | 4.440 | 4.455 | 4.407 | 4.455 | 4.178 | 54,503 |
| 2024-07-15 | 4.462 | 4.486 | 4.433 | 4.452 | 4.174 | 45,327 |
| 2024-07-12 | 4.483 | 4.511 | 4.472 | 4.492 | 4.212 | 65,539 |
| 2024-07-11 | 4.512 | 4.513 | 4.466 | 4.486 | 4.206 | 80,562 |
| 2024-07-10 | 4.399 | 4.478 | 4.379 | 4.478 | 4.199 | 40,387 |
| 2024-07-09 | 4.440 | 4.440 | 4.372 | 4.389 | 4.116 | 420,111 |
| 2024-07-08 | 4.442 | 4.520 | 4.426 | 4.456 | 4.179 | 90,590 |
| 2024-07-05 | 4.511 | 4.512 | 4.405 | 4.446 | 4.169 | 96,514 |
| 2024-07-04 | 4.450 | 4.509 | 4.420 | 4.420 | 4.145 | 107,875 |
| 2024-07-03 | 4.348 | 4.425 | 4.348 | 4.425 | 4.149 | 88,353 |
| 2024-07-02 | 4.386 | 4.388 | 4.277 | 4.332 | 4.062 | 67,511 |
| 2024-07-01 | 4.461 | 4.461 | 4.380 | 4.438 | 4.162 | 128,410 |
| 2024-06-28 | 4.362 | 4.363 | 4.305 | 4.335 | 4.065 | 81,436 |
| 2024-06-27 | 4.318 | 4.350 | 4.305 | 4.334 | 4.064 | 81,138 |
| 2024-06-26 | 4.398 | 4.399 | 4.328 | 4.350 | 4.079 | 82,030 |
| 2024-06-25 | 4.435 | 4.435 | 4.358 | 4.370 | 4.097 | 46,973 |
| 2024-06-24 | 4.367 | 4.409 | 4.350 | 4.406 | 4.131 | 58,490 |
| 2024-06-21 | 4.426 | 4.429 | 4.291 | 4.337 | 4.066 | 131,627 |
| 2024-06-20 | 4.419 | 4.465 | 4.410 | 4.442 | 4.165 | 48,387 |
| 2024-06-19 | 4.444 | 4.475 | 4.423 | 4.443 | 4.166 | 69,648 |
| 2024-06-18 | 4.462 | 4.465 | 4.419 | 4.457 | 4.179 | 112,469 |
| 2024-06-17 | 4.415 | 4.425 | 4.345 | 4.412 | 4.137 | 154,681 |
| 2024-06-14 | 4.407 | 4.426 | 4.310 | 4.365 | 4.093 | 285,695 |
| 2024-06-13 | 4.594 | 4.594 | 4.388 | 4.416 | 4.141 | 172,257 |
| 2024-06-12 | 4.641 | 4.690 | 4.613 | 4.620 | 4.332 | 196,799 |
| 2024-06-11 | 4.710 | 4.728 | 4.568 | 4.615 | 4.327 | 135,599 |
| 2024-06-10 | 4.703 | 4.722 | 4.670 | 4.722 | 4.428 | 71,046 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1250 EUR |
| 2025-10-30 | 0.1150 EUR |
| 2025-04-29 | 0.1100 EUR |
| 2024-10-30 | 0.1000 EUR |
| 2024-04-29 | 0.0950 EUR |
| 2023-10-31 | 0.0810 EUR |
| 2023-04-27 | 0.0595 EUR |
| 2022-10-31 | 0.0583 EUR |
| 2022-04-28 | 0.0515 EUR |
| 2021-10-29 | 0.0485 EUR |
| 2021-04-30 | 0.0275 EUR |
| 2020-04-30 | 0.1044 EUR |
| 2019-10-30 | 0.1000 EUR |
| 2019-04-29 | 0.0650 EUR |
| 2019-01-30 | 0.0650 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.