Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.801	2.806	2.740	2.743	2.366	110,297
2022-04-29	2.770	2.826	2.762	2.820	2.433	148,853
2022-04-28	2.839	2.842	2.731	2.755	2.377	211,579
2022-04-27	2.851	2.859	2.800	2.848	2.413	311,300
2022-04-26	3.134	3.153	2.834	2.850	2.415	663,892
2022-04-25	3.126	3.152	3.052	3.052	2.586	99,907
2022-04-22	3.210	3.236	3.142	3.142	2.662	50,643
2022-04-21	3.221	3.232	3.199	3.232	2.738	64,826
2022-04-20	3.192	3.247	3.191	3.224	2.732	62,602
2022-04-19	3.158	3.181	3.138	3.177	2.691	64,634
2022-04-14	3.142	3.181	3.138	3.163	2.680	44,340
2022-04-13	3.128	3.151	3.116	3.135	2.656	77,762
2022-04-12	3.093	3.164	3.082	3.125	2.648	97,281
2022-04-11	3.148	3.170	3.130	3.160	2.677	91,212
2022-04-08	3.098	3.141	3.091	3.124	2.646	130,373
2022-04-07	3.066	3.121	3.034	3.048	2.582	275,647
2022-04-06	3.157	3.174	3.010	3.010	2.550	246,761
2022-04-05	3.184	3.187	3.138	3.141	2.661	102,415
2022-04-04	3.188	3.203	3.150	3.200	2.711	91,368
2022-04-01	3.145	3.196	3.137	3.194	2.706	111,818
2022-03-31	3.190	3.193	3.103	3.108	2.633	118,652
2022-03-30	3.211	3.211	3.135	3.151	2.670	142,480
2022-03-29	3.130	3.310	3.115	3.310	2.804	212,556
2022-03-28	3.080	3.150	3.074	3.074	2.604	110,637
2022-03-25	3.062	3.082	3.035	3.067	2.598	179,118
2022-03-24	3.127	3.129	3.053	3.053	2.587	289,469
2022-03-23	3.183	3.185	3.117	3.132	2.654	84,520
2022-03-22	3.151	3.201	3.151	3.184	2.698	92,082
2022-03-21	3.149	3.185	3.125	3.139	2.659	181,896
2022-03-18	3.135	3.139	3.088	3.117	2.640	118,206
2022-03-17	3.168	3.180	3.095	3.134	2.655	185,858
2022-03-16	3.044	3.187	3.037	3.187	2.700	727,322
2022-03-15	2.926	3.009	2.902	2.995	2.537	247,685
2022-03-14	2.915	2.973	2.897	2.973	2.519	309,948
2022-03-11	2.900	2.981	2.824	2.864	2.426	535,774
2022-03-10	2.889	2.919	2.818	2.832	2.399	381,509
2022-03-09	2.810	2.885	2.780	2.885	2.444	455,709
2022-03-08	2.625	2.780	2.625	2.710	2.296	380,310
2022-03-07	2.622	2.687	2.495	2.607	2.208	1,056,474
2022-03-04	2.830	2.856	2.703	2.703	2.290	606,474
2022-03-03	2.939	2.958	2.850	2.850	2.415	289,164
2022-03-02	2.796	2.968	2.768	2.968	2.515	423,490
2022-03-01	2.970	3.016	2.812	2.812	2.382	478,152
2022-02-28	2.992	2.995	2.926	2.961	2.508	379,526
2022-02-25	2.996	3.128	2.940	3.125	2.647	367,927
2022-02-24	3.094	3.112	2.945	2.960	2.508	662,430
2022-02-23	3.308	3.338	3.228	3.234	2.740	130,397
2022-02-22	3.188	3.315	3.182	3.276	2.776	112,652
2022-02-21	3.351	3.370	3.226	3.226	2.733	125,601
2022-02-18	3.351	3.356	3.311	3.315	2.808	52,739
2022-02-17	3.375	3.380	3.316	3.330	2.821	207,076
2022-02-16	3.438	3.458	3.348	3.369	2.854	88,856
2022-02-15	3.330	3.425	3.328	3.425	2.902	106,529
2022-02-14	3.342	3.384	3.312	3.321	2.813	359,785
2022-02-11	3.443	3.480	3.428	3.473	2.942	127,452
2022-02-10	3.442	3.485	3.439	3.485	2.952	147,445
2022-02-09	3.364	3.447	3.355	3.447	2.920	229,382
2022-02-08	3.321	3.380	3.317	3.380	2.864	203,004
2022-02-07	3.286	3.312	3.231	3.310	2.804	174,064
2022-02-04	3.300	3.332	3.211	3.211	2.720	172,503

← NewerPage 20 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.