Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.490 | 3.517 | 3.410 | 3.473 | 3.120 | 101,738 |
| 2023-09-21 | 3.487 | 3.507 | 3.454 | 3.492 | 3.137 | 31,104 |
| 2023-09-20 | 3.484 | 3.531 | 3.473 | 3.509 | 3.153 | 23,503 |
| 2023-09-19 | 3.441 | 3.470 | 3.441 | 3.452 | 3.102 | 29,627 |
| 2023-09-18 | 3.484 | 3.499 | 3.427 | 3.447 | 3.097 | 138,531 |
| 2023-09-15 | 3.550 | 3.566 | 3.470 | 3.497 | 3.142 | 55,179 |
| 2023-09-14 | 3.441 | 3.533 | 3.424 | 3.528 | 3.170 | 73,817 |
| 2023-09-13 | 3.431 | 3.475 | 3.431 | 3.452 | 3.101 | 30,578 |
| 2023-09-12 | 3.438 | 3.455 | 3.430 | 3.451 | 3.101 | 26,760 |
| 2023-09-11 | 3.449 | 3.452 | 3.394 | 3.439 | 3.090 | 90,796 |
| 2023-09-08 | 3.385 | 3.409 | 3.334 | 3.397 | 3.052 | 35,010 |
| 2023-09-07 | 3.400 | 3.411 | 3.357 | 3.366 | 3.024 | 59,198 |
| 2023-09-06 | 3.450 | 3.464 | 3.389 | 3.395 | 3.050 | 74,534 |
| 2023-09-05 | 3.501 | 3.530 | 3.478 | 3.509 | 3.153 | 76,865 |
| 2023-09-04 | 3.551 | 3.554 | 3.506 | 3.515 | 3.158 | 13,469 |
| 2023-09-01 | 3.585 | 3.585 | 3.511 | 3.511 | 3.155 | 103,396 |
| 2023-08-31 | 3.633 | 3.641 | 3.596 | 3.604 | 3.238 | 90,841 |
| 2023-08-30 | 3.660 | 3.679 | 3.620 | 3.620 | 3.252 | 21,482 |
| 2023-08-29 | 3.631 | 3.648 | 3.606 | 3.638 | 3.269 | 70,417 |
| 2023-08-28 | 3.567 | 3.651 | 3.562 | 3.651 | 3.280 | 185,991 |
| 2023-08-25 | 3.554 | 3.577 | 3.531 | 3.531 | 3.173 | 15,580 |
| 2023-08-24 | 3.564 | 3.572 | 3.527 | 3.530 | 3.172 | 35,134 |
| 2023-08-23 | 3.576 | 3.600 | 3.529 | 3.529 | 3.171 | 11,677 |
| 2023-08-22 | 3.588 | 3.614 | 3.567 | 3.567 | 3.205 | 26,798 |
| 2023-08-21 | 3.559 | 3.603 | 3.549 | 3.570 | 3.208 | 19,121 |
| 2023-08-18 | 3.538 | 3.557 | 3.512 | 3.554 | 3.193 | 99,566 |
| 2023-08-17 | 3.570 | 3.586 | 3.537 | 3.553 | 3.192 | 76,516 |
| 2023-08-16 | 3.546 | 3.575 | 3.546 | 3.566 | 3.204 | 14,934 |
| 2023-08-15 | 3.600 | 3.602 | 3.545 | 3.564 | 3.202 | 41,735 |
| 2023-08-14 | 3.597 | 3.632 | 3.588 | 3.604 | 3.238 | 62,058 |
| 2023-08-11 | 3.611 | 3.630 | 3.590 | 3.599 | 3.234 | 87,090 |
| 2023-08-10 | 3.586 | 3.662 | 3.586 | 3.647 | 3.277 | 58,586 |
| 2023-08-09 | 3.585 | 3.596 | 3.540 | 3.540 | 3.181 | 46,615 |
| 2023-08-08 | 3.551 | 3.561 | 3.464 | 3.530 | 3.172 | 170,472 |
| 2023-08-07 | 3.585 | 3.628 | 3.563 | 3.608 | 3.242 | 80,841 |
| 2023-08-04 | 3.602 | 3.617 | 3.577 | 3.599 | 3.234 | 39,570 |
| 2023-08-03 | 3.520 | 3.597 | 3.515 | 3.597 | 3.232 | 81,709 |
| 2023-08-02 | 3.540 | 3.581 | 3.506 | 3.515 | 3.158 | 99,216 |
| 2023-08-01 | 3.690 | 3.695 | 3.590 | 3.603 | 3.237 | 214,681 |
| 2023-07-31 | 3.692 | 3.706 | 3.678 | 3.696 | 3.321 | 76,354 |
| 2023-07-28 | 3.718 | 3.739 | 3.658 | 3.692 | 3.317 | 120,034 |
| 2023-07-27 | 3.665 | 3.716 | 3.629 | 3.709 | 3.332 | 335,360 |
| 2023-07-26 | 3.544 | 3.654 | 3.527 | 3.652 | 3.281 | 651,197 |
| 2023-07-25 | 3.530 | 3.544 | 3.516 | 3.543 | 3.183 | 54,123 |
| 2023-07-24 | 3.463 | 3.524 | 3.423 | 3.524 | 3.166 | 114,583 |
| 2023-07-21 | 3.529 | 3.543 | 3.489 | 3.536 | 3.177 | 177,531 |
| 2023-07-20 | 3.497 | 3.540 | 3.497 | 3.528 | 3.169 | 130,484 |
| 2023-07-19 | 3.530 | 3.543 | 3.467 | 3.504 | 3.148 | 56,527 |
| 2023-07-18 | 3.460 | 3.514 | 3.439 | 3.504 | 3.148 | 33,127 |
| 2023-07-17 | 3.449 | 3.498 | 3.423 | 3.453 | 3.102 | 161,997 |
| 2023-07-14 | 3.505 | 3.530 | 3.455 | 3.455 | 3.104 | 89,405 |
| 2023-07-13 | 3.465 | 3.515 | 3.440 | 3.495 | 3.140 | 205,244 |
| 2023-07-12 | 3.357 | 3.473 | 3.357 | 3.473 | 3.120 | 116,954 |
| 2023-07-11 | 3.296 | 3.337 | 3.265 | 3.329 | 2.991 | 109,688 |
| 2023-07-10 | 3.266 | 3.290 | 3.260 | 3.266 | 2.934 | 79,493 |
| 2023-07-07 | 3.249 | 3.282 | 3.220 | 3.262 | 2.931 | 82,551 |
| 2023-07-06 | 3.309 | 3.315 | 3.228 | 3.253 | 2.922 | 127,718 |
| 2023-07-05 | 3.342 | 3.363 | 3.339 | 3.351 | 3.011 | 46,578 |
| 2023-07-04 | 3.454 | 3.464 | 3.365 | 3.365 | 3.023 | 53,233 |
| 2023-07-03 | 3.390 | 3.443 | 3.390 | 3.443 | 3.093 | 129,945 |
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.