Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 3.889 | 3.895 | 3.831 | 3.881 | 3.568 | 93,815 |
| 2023-12-13 | 3.828 | 3.881 | 3.822 | 3.831 | 3.522 | 80,482 |
| 2023-12-12 | 3.928 | 3.943 | 3.866 | 3.866 | 3.554 | 66,326 |
| 2023-12-11 | 3.926 | 3.947 | 3.919 | 3.934 | 3.617 | 94,269 |
| 2023-12-08 | 3.880 | 3.948 | 3.865 | 3.934 | 3.617 | 160,779 |
| 2023-12-07 | 3.947 | 3.949 | 3.818 | 3.850 | 3.539 | 97,273 |
| 2023-12-06 | 3.921 | 3.967 | 3.914 | 3.949 | 3.630 | 152,976 |
| 2023-12-05 | 3.860 | 3.919 | 3.860 | 3.915 | 3.599 | 147,416 |
| 2023-12-04 | 3.839 | 3.849 | 3.812 | 3.841 | 3.531 | 31,505 |
| 2023-12-01 | 3.829 | 3.838 | 3.814 | 3.838 | 3.528 | 61,470 |
| 2023-11-30 | 3.811 | 3.839 | 3.792 | 3.795 | 3.489 | 47,553 |
| 2023-11-29 | 3.776 | 3.810 | 3.767 | 3.799 | 3.492 | 119,741 |
| 2023-11-28 | 3.733 | 3.778 | 3.727 | 3.771 | 3.467 | 174,376 |
| 2023-11-27 | 3.753 | 3.765 | 3.710 | 3.719 | 3.419 | 163,645 |
| 2023-11-24 | 3.760 | 3.777 | 3.752 | 3.752 | 3.450 | 47,356 |
| 2023-11-23 | 3.735 | 3.766 | 3.735 | 3.754 | 3.451 | 121,146 |
| 2023-11-22 | 3.734 | 3.749 | 3.723 | 3.730 | 3.429 | 102,567 |
| 2023-11-21 | 3.723 | 3.737 | 3.706 | 3.737 | 3.436 | 41,222 |
| 2023-11-20 | 3.742 | 3.768 | 3.727 | 3.735 | 3.434 | 78,891 |
| 2023-11-17 | 3.710 | 3.728 | 3.699 | 3.717 | 3.417 | 85,704 |
| 2023-11-16 | 3.683 | 3.724 | 3.683 | 3.684 | 3.387 | 147,637 |
| 2023-11-15 | 3.689 | 3.700 | 3.654 | 3.682 | 3.385 | 99,928 |
| 2023-11-14 | 3.645 | 3.691 | 3.643 | 3.675 | 3.378 | 95,017 |
| 2023-11-13 | 3.630 | 3.650 | 3.623 | 3.642 | 3.349 | 49,410 |
| 2023-11-10 | 3.612 | 3.628 | 3.587 | 3.594 | 3.304 | 56,327 |
| 2023-11-09 | 3.561 | 3.596 | 3.547 | 3.591 | 3.301 | 57,817 |
| 2023-11-08 | 3.503 | 3.578 | 3.490 | 3.544 | 3.258 | 42,891 |
| 2023-11-07 | 3.528 | 3.556 | 3.490 | 3.509 | 3.226 | 17,253 |
| 2023-11-06 | 3.584 | 3.584 | 3.535 | 3.550 | 3.263 | 71,485 |
| 2023-11-03 | 3.600 | 3.612 | 3.569 | 3.575 | 3.287 | 167,269 |
| 2023-11-02 | 3.513 | 3.593 | 3.500 | 3.576 | 3.287 | 93,746 |
| 2023-11-01 | 3.495 | 3.513 | 3.470 | 3.500 | 3.218 | 51,933 |
| 2023-10-31 | 3.513 | 3.532 | 3.431 | 3.468 | 3.188 | 166,570 |
| 2023-10-30 | 3.491 | 3.575 | 3.483 | 3.558 | 3.196 | 153,275 |
| 2023-10-27 | 3.543 | 3.560 | 3.467 | 3.531 | 3.173 | 48,383 |
| 2023-10-26 | 3.430 | 3.517 | 3.412 | 3.517 | 3.160 | 91,048 |
| 2023-10-25 | 3.370 | 3.490 | 3.355 | 3.460 | 3.109 | 123,533 |
| 2023-10-24 | 3.416 | 3.437 | 3.362 | 3.386 | 3.042 | 227,846 |
| 2023-10-23 | 3.453 | 3.457 | 3.358 | 3.358 | 3.017 | 132,005 |
| 2023-10-20 | 3.467 | 3.495 | 3.457 | 3.465 | 3.113 | 92,017 |
| 2023-10-19 | 3.498 | 3.518 | 3.479 | 3.517 | 3.160 | 60,571 |
| 2023-10-18 | 3.548 | 3.560 | 3.517 | 3.523 | 3.165 | 24,843 |
| 2023-10-17 | 3.575 | 3.584 | 3.547 | 3.580 | 3.217 | 71,036 |
| 2023-10-16 | 3.549 | 3.586 | 3.540 | 3.586 | 3.221 | 37,013 |
| 2023-10-13 | 3.577 | 3.577 | 3.494 | 3.525 | 3.167 | 179,979 |
| 2023-10-12 | 3.630 | 3.635 | 3.580 | 3.593 | 3.228 | 35,430 |
| 2023-10-11 | 3.602 | 3.627 | 3.580 | 3.615 | 3.248 | 17,618 |
| 2023-10-10 | 3.548 | 3.620 | 3.544 | 3.616 | 3.249 | 50,568 |
| 2023-10-09 | 3.552 | 3.584 | 3.514 | 3.523 | 3.165 | 108,955 |
| 2023-10-06 | 3.571 | 3.630 | 3.561 | 3.610 | 3.244 | 89,459 |
| 2023-10-05 | 3.544 | 3.570 | 3.510 | 3.561 | 3.199 | 35,146 |
| 2023-10-04 | 3.526 | 3.545 | 3.481 | 3.512 | 3.155 | 73,035 |
| 2023-10-03 | 3.576 | 3.630 | 3.552 | 3.558 | 3.197 | 108,667 |
| 2023-10-02 | 3.640 | 3.653 | 3.567 | 3.572 | 3.209 | 135,601 |
| 2023-09-29 | 3.630 | 3.661 | 3.602 | 3.626 | 3.257 | 158,051 |
| 2023-09-28 | 3.523 | 3.652 | 3.516 | 3.648 | 3.278 | 134,337 |
| 2023-09-27 | 3.467 | 3.512 | 3.465 | 3.484 | 3.130 | 93,968 |
| 2023-09-26 | 3.431 | 3.459 | 3.398 | 3.420 | 3.072 | 47,377 |
| 2023-09-25 | 3.470 | 3.508 | 3.443 | 3.443 | 3.093 | 48,303 |
| 2023-09-22 | 3.490 | 3.517 | 3.410 | 3.473 | 3.120 | 101,738 |
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.