Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.000 | 4.053 | 4.000 | 4.049 | 3.723 | 92,429 |
| 2024-03-11 | 3.946 | 3.983 | 3.946 | 3.975 | 3.654 | 29,850 |
| 2024-03-08 | 3.991 | 4.029 | 3.979 | 3.979 | 3.658 | 78,491 |
| 2024-03-07 | 3.924 | 3.994 | 3.924 | 3.968 | 3.648 | 150,952 |
| 2024-03-06 | 3.870 | 3.938 | 3.870 | 3.893 | 3.579 | 188,956 |
| 2024-03-05 | 3.836 | 3.867 | 3.824 | 3.863 | 3.551 | 59,659 |
| 2024-03-04 | 3.867 | 3.872 | 3.846 | 3.846 | 3.536 | 19,474 |
| 2024-03-01 | 3.845 | 3.877 | 3.835 | 3.869 | 3.557 | 70,723 |
| 2024-02-29 | 3.874 | 3.890 | 3.837 | 3.837 | 3.527 | 119,547 |
| 2024-02-28 | 3.834 | 3.872 | 3.827 | 3.846 | 3.536 | 36,947 |
| 2024-02-27 | 3.806 | 3.831 | 3.805 | 3.812 | 3.505 | 88,496 |
| 2024-02-26 | 3.830 | 3.835 | 3.821 | 3.825 | 3.516 | 125,898 |
| 2024-02-23 | 3.828 | 3.840 | 3.795 | 3.840 | 3.530 | 65,431 |
| 2024-02-22 | 3.838 | 3.860 | 3.832 | 3.832 | 3.523 | 95,490 |
| 2024-02-21 | 3.816 | 3.847 | 3.787 | 3.811 | 3.504 | 173,615 |
| 2024-02-20 | 3.735 | 3.808 | 3.735 | 3.806 | 3.499 | 76,407 |
| 2024-02-19 | 3.720 | 3.793 | 3.719 | 3.793 | 3.487 | 163,100 |
| 2024-02-16 | 3.697 | 3.715 | 3.668 | 3.672 | 3.376 | 49,879 |
| 2024-02-15 | 3.675 | 3.680 | 3.623 | 3.676 | 3.380 | 157,361 |
| 2024-02-14 | 3.690 | 3.729 | 3.672 | 3.672 | 3.376 | 64,188 |
| 2024-02-13 | 3.697 | 3.716 | 3.657 | 3.663 | 3.367 | 60,205 |
| 2024-02-12 | 3.701 | 3.712 | 3.670 | 3.712 | 3.413 | 118,465 |
| 2024-02-09 | 3.652 | 3.706 | 3.645 | 3.664 | 3.368 | 54,373 |
| 2024-02-08 | 3.711 | 3.711 | 3.654 | 3.654 | 3.359 | 61,559 |
| 2024-02-07 | 3.734 | 3.769 | 3.669 | 3.686 | 3.389 | 125,045 |
| 2024-02-06 | 3.719 | 3.755 | 3.712 | 3.744 | 3.442 | 53,210 |
| 2024-02-05 | 3.768 | 3.791 | 3.644 | 3.694 | 3.396 | 754,527 |
| 2024-02-02 | 3.759 | 3.887 | 3.759 | 3.887 | 3.574 | 125,177 |
| 2024-02-01 | 3.734 | 3.868 | 3.714 | 3.754 | 3.451 | 333,725 |
| 2024-01-31 | 3.704 | 3.768 | 3.671 | 3.747 | 3.445 | 226,057 |
| 2024-01-30 | 3.587 | 3.670 | 3.565 | 3.668 | 3.372 | 70,173 |
| 2024-01-29 | 3.653 | 3.654 | 3.575 | 3.589 | 3.299 | 194,420 |
| 2024-01-26 | 3.627 | 3.656 | 3.620 | 3.656 | 3.361 | 60,710 |
| 2024-01-25 | 3.680 | 3.680 | 3.633 | 3.638 | 3.344 | 117,838 |
| 2024-01-24 | 3.692 | 3.737 | 3.677 | 3.737 | 3.435 | 75,937 |
| 2024-01-23 | 3.735 | 3.735 | 3.669 | 3.678 | 3.381 | 147,388 |
| 2024-01-22 | 3.756 | 3.780 | 3.735 | 3.755 | 3.452 | 50,419 |
| 2024-01-19 | 3.742 | 3.742 | 3.701 | 3.721 | 3.421 | 56,002 |
| 2024-01-18 | 3.660 | 3.722 | 3.639 | 3.707 | 3.408 | 164,921 |
| 2024-01-17 | 3.670 | 3.692 | 3.649 | 3.670 | 3.374 | 64,441 |
| 2024-01-16 | 3.737 | 3.741 | 3.697 | 3.709 | 3.410 | 181,646 |
| 2024-01-15 | 3.827 | 3.827 | 3.764 | 3.764 | 3.461 | 107,773 |
| 2024-01-12 | 3.812 | 3.838 | 3.792 | 3.794 | 3.488 | 88,453 |
| 2024-01-11 | 3.866 | 3.871 | 3.792 | 3.792 | 3.486 | 45,740 |
| 2024-01-10 | 3.860 | 3.874 | 3.839 | 3.857 | 3.546 | 70,824 |
| 2024-01-09 | 3.917 | 3.917 | 3.866 | 3.894 | 3.580 | 33,013 |
| 2024-01-08 | 3.904 | 3.936 | 3.887 | 3.917 | 3.601 | 66,106 |
| 2024-01-05 | 3.869 | 3.934 | 3.846 | 3.903 | 3.588 | 95,644 |
| 2024-01-04 | 3.813 | 3.880 | 3.813 | 3.867 | 3.555 | 77,613 |
| 2024-01-03 | 3.866 | 3.878 | 3.795 | 3.795 | 3.489 | 49,879 |
| 2024-01-02 | 3.802 | 3.877 | 3.802 | 3.841 | 3.531 | 121,082 |
| 2023-12-29 | 3.791 | 3.800 | 3.782 | 3.790 | 3.485 | 41,148 |
| 2023-12-28 | 3.817 | 3.817 | 3.776 | 3.782 | 3.477 | 33,146 |
| 2023-12-27 | 3.781 | 3.817 | 3.771 | 3.800 | 3.494 | 60,254 |
| 2023-12-22 | 3.791 | 3.825 | 3.789 | 3.802 | 3.496 | 51,367 |
| 2023-12-21 | 3.791 | 3.795 | 3.765 | 3.786 | 3.480 | 16,806 |
| 2023-12-20 | 3.802 | 3.810 | 3.736 | 3.800 | 3.493 | 105,614 |
| 2023-12-19 | 3.775 | 3.806 | 3.770 | 3.806 | 3.499 | 38,833 |
| 2023-12-18 | 3.782 | 3.817 | 3.767 | 3.774 | 3.470 | 145,207 |
| 2023-12-15 | 3.886 | 3.886 | 3.785 | 3.791 | 3.485 | 151,420 |
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.