Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.300	3.332	3.211	3.211	2.720	172,503
2022-02-03	3.183	3.320	3.183	3.301	2.796	393,445
2022-02-02	3.134	3.217	3.106	3.210	2.720	238,022
2022-02-01	3.117	3.197	3.101	3.197	2.708	93,674
2022-01-31	3.173	3.173	3.076	3.101	2.627	134,767
2022-01-28	3.182	3.183	3.129	3.137	2.657	133,722
2022-01-27	3.121	3.229	3.121	3.219	2.727	154,572
2022-01-26	3.078	3.159	3.076	3.148	2.667	226,360
2022-01-25	2.972	3.023	2.947	3.023	2.561	188,758
2022-01-24	3.070	3.076	2.915	2.930	2.482	490,147
2022-01-21	3.077	3.095	3.045	3.072	2.603	205,722
2022-01-20	3.113	3.144	3.093	3.123	2.646	81,250
2022-01-19	3.136	3.156	3.120	3.126	2.648	81,055
2022-01-18	3.145	3.179	3.132	3.143	2.662	216,599
2022-01-17	3.179	3.189	3.153	3.179	2.693	89,075
2022-01-14	3.123	3.200	3.113	3.200	2.711	211,513
2022-01-13	3.120	3.139	3.100	3.134	2.655	97,077
2022-01-12	3.147	3.147	3.094	3.119	2.643	229,340
2022-01-11	3.118	3.137	3.092	3.111	2.635	100,678
2022-01-10	3.137	3.156	3.093	3.129	2.651	331,613
2022-01-07	3.104	3.154	3.071	3.154	2.672	177,884
2022-01-06	2.991	3.085	2.976	3.079	2.609	162,565
2022-01-05	3.026	3.056	3.020	3.020	2.558	173,710
2022-01-04	2.970	3.046	2.964	3.031	2.568	171,947
2022-01-03	2.953	2.981	2.929	2.964	2.511	185,684
2021-12-30	2.924	2.933	2.918	2.929	2.481	34,971
2021-12-29	2.928	2.929	2.905	2.927	2.480	63,064
2021-12-28	2.932	2.939	2.913	2.939	2.490	37,740
2021-12-27	2.891	2.931	2.880	2.931	2.483	118,841
2021-12-23	2.841	2.916	2.840	2.900	2.457	258,044
2021-12-22	2.803	2.827	2.785	2.815	2.385	94,118
2021-12-21	2.779	2.859	2.764	2.859	2.422	217,849
2021-12-20	2.737	2.783	2.694	2.768	2.345	214,616
2021-12-17	2.742	2.794	2.736	2.780	2.355	196,876
2021-12-16	2.690	2.790	2.685	2.761	2.339	357,456
2021-12-15	2.692	2.696	2.657	2.658	2.252	135,319
2021-12-14	2.675	2.710	2.660	2.660	2.254	267,884
2021-12-13	2.714	2.721	2.653	2.653	2.247	151,490
2021-12-10	2.710	2.729	2.683	2.713	2.299	265,896
2021-12-09	2.748	2.752	2.698	2.739	2.321	388,708
2021-12-08	2.802	2.805	2.734	2.751	2.331	504,290
2021-12-07	2.825	2.848	2.807	2.820	2.389	183,975
2021-12-06	2.786	2.815	2.768	2.815	2.385	109,571
2021-12-03	2.824	2.824	2.752	2.758	2.336	201,308
2021-12-02	2.782	2.816	2.761	2.798	2.371	283,271
2021-12-01	2.795	2.829	2.782	2.813	2.383	170,692
2021-11-30	2.748	2.796	2.720	2.741	2.322	142,766
2021-11-29	2.841	2.842	2.776	2.795	2.368	257,943
2021-11-26	2.864	2.906	2.790	2.810	2.381	834,511
2021-11-25	3.050	3.069	3.025	3.030	2.567	107,695
2021-11-24	3.076	3.116	3.033	3.104	2.630	113,021
2021-11-23	3.087	3.112	3.036	3.108	2.633	78,556
2021-11-22	3.075	3.116	3.046	3.094	2.621	237,319
2021-11-19	3.159	3.180	3.019	3.070	2.601	256,973
2021-11-18	3.174	3.213	3.131	3.131	2.653	64,715
2021-11-17	3.225	3.225	3.197	3.201	2.712	39,649
2021-11-16	3.213	3.227	3.192	3.220	2.728	93,615
2021-11-15	3.149	3.225	3.146	3.181	2.695	102,623
2021-11-12	3.192	3.193	3.158	3.158	2.675	198,494
2021-11-11	3.233	3.261	3.215	3.258	2.760	77,880

← NewerPage 21 of 22 · 1,280 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.