Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	3.011	3.048	3.011	3.043	2.685	135,840
2023-01-09	3.022	3.050	2.989	3.030	2.673	125,140
2023-01-06	2.990	3.040	2.990	3.040	2.682	135,426
2023-01-05	2.920	2.980	2.918	2.962	2.613	109,770
2023-01-04	2.883	2.971	2.883	2.969	2.619	220,959
2023-01-03	2.833	2.884	2.831	2.866	2.528	296,275
2023-01-02	2.828	2.869	2.819	2.869	2.531	119,781
2022-12-30	2.800	2.804	2.781	2.798	2.468	7,291
2022-12-29	2.772	2.822	2.770	2.822	2.490	61,246
2022-12-28	2.805	2.811	2.790	2.796	2.466	46,633
2022-12-27	2.808	2.832	2.808	2.818	2.486	32,691
2022-12-23	2.825	2.825	2.786	2.793	2.464	98,045
2022-12-22	2.858	2.862	2.809	2.819	2.487	83,947
2022-12-21	2.826	2.866	2.803	2.850	2.514	48,573
2022-12-20	2.705	2.829	2.704	2.802	2.471	66,907
2022-12-19	2.720	2.732	2.708	2.722	2.401	87,122
2022-12-16	2.670	2.733	2.669	2.719	2.399	104,942
2022-12-15	2.763	2.763	2.670	2.695	2.378	132,729
2022-12-14	2.760	2.779	2.748	2.760	2.435	143,030
2022-12-13	2.791	2.829	2.776	2.806	2.475	95,044
2022-12-12	2.770	2.790	2.760	2.772	2.445	46,631
2022-12-09	2.792	2.796	2.741	2.786	2.457	72,215
2022-12-08	2.807	2.807	2.774	2.796	2.466	177,129
2022-12-07	2.806	2.813	2.780	2.789	2.460	36,652
2022-12-06	2.795	2.828	2.761	2.811	2.479	333,898
2022-12-05	2.808	2.831	2.805	2.811	2.479	58,558
2022-12-02	2.803	2.821	2.779	2.807	2.476	243,081
2022-12-01	2.868	2.874	2.821	2.821	2.488	140,536
2022-11-30	2.832	2.855	2.830	2.855	2.518	54,395
2022-11-29	2.811	2.850	2.790	2.823	2.490	74,277
2022-11-28	2.812	2.839	2.800	2.802	2.471	107,832
2022-11-25	2.799	2.835	2.783	2.823	2.490	46,892
2022-11-24	2.791	2.830	2.770	2.830	2.497	79,614
2022-11-23	2.754	2.786	2.751	2.768	2.441	85,570
2022-11-22	2.720	2.785	2.720	2.764	2.438	274,787
2022-11-21	2.606	2.694	2.589	2.694	2.377	192,287
2022-11-18	2.549	2.603	2.549	2.603	2.296	28,083
2022-11-17	2.578	2.580	2.504	2.529	2.231	185,668
2022-11-16	2.601	2.601	2.550	2.570	2.267	15,651
2022-11-15	2.593	2.618	2.567	2.618	2.309	101,726
2022-11-14	2.541	2.581	2.530	2.570	2.267	201,364
2022-11-11	2.520	2.559	2.502	2.527	2.229	181,370
2022-11-10	2.585	2.596	2.530	2.549	2.249	208,610
2022-11-09	2.640	2.662	2.598	2.619	2.310	67,491
2022-11-08	2.651	2.666	2.640	2.640	2.329	62,244
2022-11-07	2.641	2.682	2.637	2.657	2.344	82,938
2022-11-04	2.608	2.685	2.605	2.665	2.351	107,568
2022-11-03	2.616	2.616	2.562	2.578	2.274	97,310
2022-11-02	2.663	2.663	2.607	2.607	2.299	35,288
2022-11-01	2.630	2.679	2.630	2.633	2.322	60,889
2022-10-31	2.626	2.640	2.600	2.633	2.323	66,229
2022-10-28	2.614	2.658	2.602	2.658	2.293	344,687
2022-10-27	2.604	2.639	2.603	2.624	2.264	232,255
2022-10-26	2.688	2.696	2.604	2.628	2.267	256,835
2022-10-25	2.756	2.768	2.690	2.741	2.365	60,606
2022-10-24	2.724	2.744	2.677	2.731	2.356	134,270
2022-10-21	2.640	2.658	2.602	2.658	2.293	24,827
2022-10-20	2.621	2.673	2.615	2.657	2.293	67,682
2022-10-19	2.623	2.648	2.586	2.641	2.278	72,354
2022-10-18	2.594	2.670	2.594	2.596	2.240	90,970

← NewerPage 17 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.