Banco Santander S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	3.382	3.440	3.371	3.385	3.041	121,269
2023-06-29	3.323	3.350	3.306	3.350	3.010	61,395
2023-06-28	3.218	3.307	3.215	3.307	2.971	319,305
2023-06-27	3.152	3.200	3.127	3.190	2.866	184,263
2023-06-26	3.052	3.088	3.010	3.084	2.770	111,880
2023-06-23	3.130	3.132	3.067	3.078	2.765	113,895
2023-06-22	3.167	3.167	3.118	3.160	2.839	57,404
2023-06-21	3.223	3.234	3.195	3.195	2.870	28,123
2023-06-20	3.201	3.212	3.188	3.201	2.876	29,322
2023-06-19	3.207	3.254	3.198	3.206	2.881	54,025
2023-06-16	3.197	3.253	3.186	3.216	2.890	102,636
2023-06-15	3.212	3.221	3.183	3.203	2.878	85,034
2023-06-14	3.197	3.281	3.197	3.270	2.938	118,378
2023-06-13	3.180	3.205	3.148	3.200	2.875	77,777
2023-06-12	3.200	3.231	3.178	3.190	2.866	25,396
2023-06-09	3.230	3.230	3.170	3.188	2.864	69,965
2023-06-08	3.230	3.269	3.212	3.229	2.901	55,624
2023-06-07	3.197	3.222	3.191	3.222	2.894	34,466
2023-06-06	3.155	3.219	3.148	3.219	2.892	52,273
2023-06-05	3.220	3.245	3.166	3.194	2.869	72,236
2023-06-02	3.140	3.300	3.128	3.230	2.902	150,069
2023-06-01	3.086	3.126	3.074	3.111	2.795	34,250
2023-05-31	3.082	3.140	3.038	3.038	2.730	136,117
2023-05-30	3.133	3.170	3.097	3.113	2.797	43,448
2023-05-29	3.214	3.214	3.124	3.157	2.836	26,366
2023-05-26	3.178	3.196	3.091	3.189	2.865	91,997
2023-05-25	3.106	3.169	3.086	3.145	2.826	140,871
2023-05-24	3.180	3.180	3.130	3.141	2.822	121,382
2023-05-23	3.212	3.234	3.203	3.220	2.893	70,595
2023-05-22	3.193	3.247	3.187	3.224	2.897	92,184
2023-05-19	3.197	3.237	3.176	3.199	2.874	92,335
2023-05-18	3.160	3.191	3.150	3.178	2.855	48,158
2023-05-17	3.127	3.158	3.109	3.158	2.837	69,802
2023-05-16	3.145	3.172	3.136	3.137	2.818	56,453
2023-05-15	3.160	3.166	3.122	3.150	2.830	79,695
2023-05-12	3.166	3.178	3.137	3.137	2.819	96,778
2023-05-11	3.160	3.163	3.084	3.125	2.808	176,746
2023-05-10	3.225	3.225	3.138	3.141	2.822	141,774
2023-05-09	3.189	3.206	3.150	3.194	2.869	70,661
2023-05-08	3.178	3.203	3.172	3.177	2.854	332,205
2023-05-05	3.081	3.162	3.071	3.155	2.835	118,667
2023-05-04	3.116	3.120	3.039	3.049	2.739	429,986
2023-05-03	3.140	3.142	3.096	3.113	2.797	144,968
2023-05-02	3.183	3.216	3.090	3.090	2.776	193,777
2023-04-28	3.260	3.270	3.129	3.188	2.864	331,191
2023-04-27	3.258	3.296	3.250	3.294	2.959	341,869
2023-04-26	3.294	3.315	3.228	3.283	2.896	340,398
2023-04-25	3.449	3.450	3.316	3.336	2.943	336,996
2023-04-24	3.520	3.563	3.506	3.536	3.119	62,366
2023-04-21	3.548	3.554	3.502	3.532	3.115	196,893
2023-04-20	3.684	3.706	3.566	3.594	3.171	217,557
2023-04-19	3.614	3.639	3.583	3.639	3.210	123,668
2023-04-18	3.581	3.644	3.576	3.611	3.185	92,329
2023-04-17	3.610	3.623	3.534	3.548	3.130	94,053
2023-04-14	3.486	3.602	3.476	3.598	3.174	141,569
2023-04-13	3.489	3.492	3.451	3.487	3.076	69,788
2023-04-12	3.433	3.510	3.433	3.479	3.069	103,531
2023-04-11	3.548	3.554	3.423	3.423	3.019	128,585
2023-04-06	3.447	3.519	3.447	3.517	3.103	108,933
2023-04-05	3.453	3.464	3.388	3.403	3.002	163,500

← NewerPage 15 of 22 · 1,275 trading daysOlder →

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.