Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.552	2.600	2.544	2.567	2.215	27,115
2022-10-14	2.540	2.573	2.521	2.524	2.177	93,240
2022-10-13	2.421	2.508	2.421	2.495	2.152	57,415
2022-10-12	2.437	2.438	2.400	2.407	2.077	39,540
2022-10-11	2.461	2.481	2.440	2.460	2.123	20,412
2022-10-10	2.532	2.532	2.490	2.490	2.149	47,500
2022-10-07	2.556	2.566	2.504	2.521	2.175	65,818
2022-10-06	2.585	2.585	2.542	2.548	2.198	17,480
2022-10-05	2.614	2.632	2.558	2.583	2.229	66,526
2022-10-04	2.505	2.650	2.504	2.645	2.282	77,517
2022-10-03	2.376	2.472	2.363	2.459	2.121	43,964
2022-09-30	2.402	2.423	2.384	2.385	2.057	31,144
2022-09-29	2.410	2.410	2.359	2.389	2.061	57,138
2022-09-28	2.408	2.442	2.370	2.442	2.107	192,264
2022-09-27	2.538	2.538	2.432	2.442	2.107	122,870
2022-09-26	2.509	2.522	2.492	2.492	2.150	36,680
2022-09-23	2.593	2.595	2.500	2.534	2.186	66,309
2022-09-22	2.543	2.642	2.543	2.608	2.250	28,795
2022-09-21	2.599	2.626	2.559	2.578	2.224	64,272
2022-09-20	2.666	2.669	2.625	2.641	2.278	36,103
2022-09-19	2.635	2.669	2.625	2.651	2.287	28,474
2022-09-16	2.626	2.647	2.612	2.647	2.284	67,955
2022-09-15	2.611	2.684	2.611	2.684	2.315	99,944
2022-09-14	2.582	2.611	2.562	2.595	2.239	88,026
2022-09-13	2.642	2.642	2.547	2.582	2.228	70,714
2022-09-12	2.571	2.657	2.571	2.642	2.280	146,630
2022-09-09	2.486	2.560	2.486	2.538	2.190	112,102
2022-09-08	2.404	2.475	2.380	2.457	2.120	50,166
2022-09-07	2.400	2.407	2.336	2.377	2.051	79,232
2022-09-06	2.422	2.425	2.394	2.415	2.084	26,812
2022-09-05	2.366	2.417	2.350	2.417	2.086	199,414
2022-09-02	2.389	2.441	2.380	2.432	2.098	48,145
2022-09-01	2.411	2.411	2.358	2.382	2.055	37,001
2022-08-31	2.458	2.458	2.400	2.418	2.086	16,085
2022-08-30	2.460	2.465	2.450	2.465	2.127	5,611
2022-08-29	2.388	2.412	2.370	2.412	2.081	52,374
2022-08-26	2.453	2.477	2.398	2.410	2.079	149,708
2022-08-25	2.498	2.498	2.438	2.453	2.116	61,049
2022-08-24	2.490	2.496	2.460	2.479	2.139	21,082
2022-08-23	2.480	2.521	2.478	2.507	2.163	27,550
2022-08-22	2.515	2.515	2.471	2.512	2.167	50,085
2022-08-19	2.601	2.604	2.528	2.535	2.187	33,253
2022-08-18	2.619	2.639	2.612	2.631	2.270	91,236
2022-08-17	2.661	2.662	2.616	2.620	2.260	35,457
2022-08-16	2.652	2.677	2.641	2.655	2.291	31,799
2022-08-15	2.669	2.669	2.634	2.634	2.273	17,914
2022-08-12	2.648	2.674	2.648	2.674	2.307	25,236
2022-08-11	2.642	2.654	2.617	2.645	2.282	68,511
2022-08-10	2.552	2.608	2.552	2.608	2.250	73,763
2022-08-09	2.543	2.574	2.540	2.555	2.205	422,970
2022-08-08	2.548	2.556	2.495	2.555	2.204	49,547
2022-08-05	2.460	2.518	2.460	2.503	2.160	52,676
2022-08-04	2.432	2.489	2.432	2.463	2.125	105,767
2022-08-03	2.378	2.436	2.360	2.436	2.101	106,862
2022-08-02	2.382	2.396	2.360	2.377	2.051	184,699
2022-08-01	2.440	2.480	2.394	2.394	2.065	121,570
2022-07-29	2.435	2.443	2.370	2.433	2.099	194,250
2022-07-28	2.453	2.453	2.387	2.433	2.099	201,300
2022-07-27	2.470	2.484	2.447	2.478	2.138	66,861
2022-07-26	2.445	2.450	2.408	2.428	2.095	143,188

← NewerPage 18 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.