Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.762 | 4.768 | 4.710 | 4.735 | 4.440 | 49,079 |
| 2024-06-06 | 4.686 | 4.763 | 4.660 | 4.742 | 4.446 | 65,814 |
| 2024-06-05 | 4.739 | 4.739 | 4.669 | 4.673 | 4.382 | 41,024 |
| 2024-06-04 | 4.819 | 4.819 | 4.698 | 4.741 | 4.446 | 228,593 |
| 2024-06-03 | 4.854 | 4.874 | 4.839 | 4.839 | 4.538 | 29,422 |
| 2024-05-31 | 4.815 | 4.819 | 4.786 | 4.819 | 4.518 | 50,192 |
| 2024-05-30 | 4.690 | 4.797 | 4.690 | 4.797 | 4.498 | 23,862 |
| 2024-05-29 | 4.733 | 4.738 | 4.681 | 4.686 | 4.394 | 32,242 |
| 2024-05-28 | 4.774 | 4.779 | 4.737 | 4.745 | 4.449 | 18,754 |
| 2024-05-27 | 4.769 | 4.769 | 4.705 | 4.705 | 4.412 | 9,818 |
| 2024-05-24 | 4.717 | 4.766 | 4.704 | 4.748 | 4.452 | 49,343 |
| 2024-05-23 | 4.818 | 4.829 | 4.771 | 4.790 | 4.492 | 47,708 |
| 2024-05-22 | 4.849 | 4.858 | 4.805 | 4.805 | 4.505 | 42,409 |
| 2024-05-21 | 4.850 | 4.852 | 4.800 | 4.843 | 4.541 | 10,891 |
| 2024-05-20 | 4.868 | 4.886 | 4.857 | 4.880 | 4.576 | 22,119 |
| 2024-05-17 | 4.806 | 4.855 | 4.806 | 4.851 | 4.549 | 87,671 |
| 2024-05-16 | 4.822 | 4.841 | 4.796 | 4.798 | 4.499 | 152,394 |
| 2024-05-15 | 4.781 | 4.828 | 4.762 | 4.811 | 4.511 | 135,124 |
| 2024-05-14 | 4.748 | 4.765 | 4.698 | 4.764 | 4.467 | 41,054 |
| 2024-05-13 | 4.739 | 4.763 | 4.721 | 4.750 | 4.454 | 34,312 |
| 2024-05-10 | 4.764 | 4.769 | 4.723 | 4.723 | 4.428 | 69,177 |
| 2024-05-09 | 4.795 | 4.795 | 4.732 | 4.751 | 4.455 | 37,248 |
| 2024-05-08 | 4.736 | 4.781 | 4.722 | 4.767 | 4.470 | 43,523 |
| 2024-05-07 | 4.611 | 4.738 | 4.604 | 4.723 | 4.428 | 122,393 |
| 2024-05-06 | 4.550 | 4.576 | 4.510 | 4.575 | 4.290 | 75,761 |
| 2024-05-03 | 4.584 | 4.584 | 4.519 | 4.537 | 4.254 | 80,042 |
| 2024-05-02 | 4.613 | 4.613 | 4.544 | 4.573 | 4.288 | 147,713 |
| 2024-04-30 | 4.710 | 4.710 | 4.560 | 4.600 | 4.313 | 352,764 |
| 2024-04-29 | 4.872 | 4.872 | 4.733 | 4.744 | 4.448 | 177,406 |
| 2024-04-26 | 4.806 | 4.891 | 4.806 | 4.864 | 4.472 | 119,004 |
| 2024-04-25 | 4.801 | 4.822 | 4.707 | 4.751 | 4.368 | 128,313 |
| 2024-04-24 | 4.766 | 4.795 | 4.755 | 4.763 | 4.379 | 88,066 |
| 2024-04-23 | 4.710 | 4.763 | 4.700 | 4.736 | 4.354 | 275,721 |
| 2024-04-22 | 4.574 | 4.673 | 4.554 | 4.673 | 4.296 | 158,474 |
| 2024-04-19 | 4.475 | 4.528 | 4.468 | 4.521 | 4.156 | 73,552 |
| 2024-04-18 | 4.471 | 4.536 | 4.471 | 4.536 | 4.170 | 91,433 |
| 2024-04-17 | 4.393 | 4.511 | 4.382 | 4.421 | 4.064 | 72,347 |
| 2024-04-16 | 4.401 | 4.423 | 4.354 | 4.366 | 4.014 | 155,754 |
| 2024-04-15 | 4.447 | 4.501 | 4.400 | 4.478 | 4.117 | 88,511 |
| 2024-04-12 | 4.508 | 4.514 | 4.438 | 4.452 | 4.093 | 84,757 |
| 2024-04-11 | 4.572 | 4.572 | 4.418 | 4.464 | 4.104 | 182,691 |
| 2024-04-10 | 4.576 | 4.615 | 4.523 | 4.578 | 4.209 | 63,237 |
| 2024-04-09 | 4.624 | 4.633 | 4.481 | 4.556 | 4.189 | 70,912 |
| 2024-04-08 | 4.601 | 4.641 | 4.590 | 4.641 | 4.267 | 118,930 |
| 2024-04-05 | 4.614 | 4.621 | 4.479 | 4.572 | 4.203 | 198,087 |
| 2024-04-04 | 4.595 | 4.688 | 4.595 | 4.683 | 4.306 | 111,756 |
| 2024-04-03 | 4.551 | 4.598 | 4.521 | 4.587 | 4.217 | 111,107 |
| 2024-04-02 | 4.510 | 4.541 | 4.491 | 4.520 | 4.156 | 150,269 |
| 2024-03-28 | 4.530 | 4.563 | 4.515 | 4.536 | 4.170 | 159,302 |
| 2024-03-27 | 4.475 | 4.520 | 4.474 | 4.509 | 4.146 | 98,160 |
| 2024-03-26 | 4.453 | 4.472 | 4.436 | 4.452 | 4.093 | 65,485 |
| 2024-03-25 | 4.367 | 4.440 | 4.361 | 4.403 | 4.048 | 69,764 |
| 2024-03-22 | 4.282 | 4.412 | 4.282 | 4.361 | 4.010 | 554,368 |
| 2024-03-21 | 4.222 | 4.278 | 4.207 | 4.268 | 3.924 | 107,408 |
| 2024-03-20 | 4.198 | 4.200 | 4.137 | 4.192 | 3.854 | 125,302 |
| 2024-03-19 | 4.142 | 4.186 | 4.140 | 4.177 | 3.840 | 83,372 |
| 2024-03-18 | 4.106 | 4.146 | 4.106 | 4.141 | 3.807 | 85,038 |
| 2024-03-15 | 4.041 | 4.120 | 4.041 | 4.111 | 3.780 | 150,984 |
| 2024-03-14 | 4.075 | 4.092 | 4.033 | 4.054 | 3.727 | 62,352 |
| 2024-03-13 | 4.060 | 4.101 | 4.060 | 4.078 | 3.749 | 45,392 |
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.