Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	3.452	3.493	3.438	3.438	3.033	141,241
2023-04-03	3.444	3.487	3.433	3.461	3.053	113,900
2023-03-31	3.462	3.462	3.421	3.431	3.026	86,205
2023-03-30	3.407	3.485	3.400	3.455	3.048	172,318
2023-03-29	3.366	3.393	3.343	3.372	2.974	199,884
2023-03-28	3.350	3.359	3.304	3.331	2.939	172,136
2023-03-27	3.316	3.322	3.257	3.288	2.900	559,800
2023-03-24	3.285	3.285	3.134	3.213	2.834	544,365
2023-03-23	3.337	3.390	3.313	3.319	2.928	401,162
2023-03-22	3.384	3.496	3.375	3.395	2.995	293,521
2023-03-21	3.318	3.406	3.306	3.367	2.970	399,596
2023-03-20	3.081	3.256	2.943	3.223	2.843	847,184
2023-03-17	3.341	3.376	3.108	3.136	2.766	381,972
2023-03-16	3.347	3.356	3.208	3.296	2.907	291,605
2023-03-15	3.423	3.453	3.155	3.219	2.839	454,423
2023-03-14	3.311	3.473	3.299	3.449	3.043	388,068
2023-03-13	3.552	3.573	3.285	3.351	2.956	739,566
2023-03-10	3.552	3.613	3.490	3.608	3.183	469,031
2023-03-09	3.807	3.812	3.774	3.774	3.329	75,939
2023-03-08	3.749	3.850	3.740	3.819	3.369	90,766
2023-03-07	3.853	3.870	3.768	3.776	3.331	123,587
2023-03-06	3.838	3.860	3.800	3.852	3.398	165,426
2023-03-03	3.705	3.800	3.697	3.798	3.351	151,011
2023-03-02	3.662	3.685	3.621	3.684	3.250	132,754
2023-03-01	3.728	3.762	3.682	3.684	3.250	198,237
2023-02-28	3.540	3.747	3.538	3.719	3.280	362,709
2023-02-27	3.515	3.578	3.515	3.558	3.139	122,532
2023-02-24	3.531	3.566	3.469	3.469	3.060	381,693
2023-02-23	3.482	3.531	3.481	3.513	3.099	163,655
2023-02-22	3.504	3.504	3.448	3.470	3.061	130,958
2023-02-21	3.499	3.542	3.446	3.536	3.119	144,775
2023-02-20	3.544	3.570	3.506	3.570	3.149	46,339
2023-02-17	3.535	3.558	3.514	3.532	3.115	149,540
2023-02-16	3.506	3.552	3.506	3.540	3.123	172,272
2023-02-15	3.495	3.507	3.459	3.479	3.069	86,460
2023-02-14	3.494	3.515	3.480	3.507	3.093	74,725
2023-02-13	3.451	3.490	3.450	3.490	3.079	116,137
2023-02-10	3.483	3.512	3.427	3.460	3.052	92,612
2023-02-09	3.536	3.559	3.501	3.501	3.088	91,624
2023-02-08	3.555	3.564	3.510	3.520	3.105	92,569
2023-02-07	3.479	3.532	3.473	3.507	3.093	98,008
2023-02-06	3.457	3.477	3.431	3.454	3.047	122,952
2023-02-03	3.434	3.533	3.409	3.492	3.081	510,835
2023-02-02	3.335	3.494	3.304	3.444	3.038	611,473
2023-02-01	3.243	3.295	3.237	3.258	2.874	157,600
2023-01-31	3.236	3.238	3.195	3.202	2.824	81,788
2023-01-30	3.172	3.206	3.164	3.198	2.821	65,979
2023-01-27	3.206	3.210	3.161	3.166	2.793	54,441
2023-01-26	3.120	3.193	3.120	3.176	2.801	170,444
2023-01-25	3.075	3.099	3.061	3.085	2.722	83,360
2023-01-24	3.103	3.112	3.070	3.099	2.734	69,427
2023-01-23	3.106	3.131	3.088	3.103	2.737	72,849
2023-01-20	3.076	3.099	3.050	3.087	2.723	85,977
2023-01-19	3.096	3.116	3.009	3.047	2.688	115,007
2023-01-18	3.114	3.170	3.114	3.123	2.755	93,966
2023-01-17	3.101	3.125	3.083	3.098	2.733	82,877
2023-01-16	3.146	3.146	3.094	3.100	2.735	132,389
2023-01-13	3.090	3.164	3.090	3.145	2.774	533,660
2023-01-12	3.040	3.092	3.040	3.088	2.724	474,345
2023-01-11	3.050	3.050	3.015	3.021	2.665	65,109

← NewerPage 16 of 22 · 1,279 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.