Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.100	10.424	10.060	10.424	10.424	28,560
2026-04-29	10.528	10.546	10.332	10.522	10.397	20,923
2026-04-28	10.320	10.432	10.272	10.330	10.207	55,968
2026-04-27	10.224	10.368	10.224	10.268	10.146	30,118
2026-04-24	10.180	10.280	10.100	10.212	10.091	38,830
2026-04-23	10.464	10.464	10.188	10.326	10.203	46,163
2026-04-22	10.704	10.704	10.512	10.548	10.423	29,748
2026-04-21	10.744	10.832	10.606	10.636	10.510	22,914
2026-04-20	10.828	10.870	10.688	10.754	10.626	70,985
2026-04-17	10.616	11.068	10.584	11.042	10.911	123,825
2026-04-16	10.660	10.696	10.526	10.526	10.401	41,740
2026-04-15	10.688	10.690	10.568	10.640	10.514	65,780
2026-04-14	10.504	10.680	10.492	10.680	10.553	27,758
2026-04-13	10.316	10.408	10.280	10.406	10.282	44,602
2026-04-10	10.380	10.586	10.326	10.510	10.385	54,993
2026-04-09	10.448	10.448	10.292	10.330	10.207	37,401
2026-04-08	10.474	10.606	10.342	10.446	10.322	139,488
2026-04-07	9.908	10.020	9.693	9.735	9.619	33,923
2026-04-02	9.718	9.828	9.565	9.819	9.702	66,558
2026-04-01	9.962	10.020	9.860	9.984	9.865	85,755
2026-03-31	9.558	9.670	9.482	9.551	9.438	41,261
2026-03-30	9.318	9.482	9.318	9.482	9.369	41,716
2026-03-27	9.526	9.528	9.318	9.409	9.297	47,914
2026-03-26	9.636	9.652	9.452	9.474	9.362	60,967
2026-03-25	9.702	9.780	9.650	9.700	9.585	77,455
2026-03-24	9.602	9.614	9.342	9.471	9.359	69,589
2026-03-23	9.006	9.812	8.950	9.599	9.485	420,429
2026-03-20	9.542	9.596	9.182	9.228	9.118	134,567
2026-03-19	9.492	9.526	9.248	9.339	9.228	89,378
2026-03-18	9.760	9.810	9.548	9.662	9.547	80,971
2026-03-17	9.462	9.708	9.428	9.573	9.459	48,622
2026-03-16	9.514	9.605	9.332	9.513	9.400	25,510
2026-03-13	9.448	9.740	9.399	9.555	9.442	70,751
2026-03-12	9.759	9.759	9.496	9.651	9.536	114,236
2026-03-11	9.902	10.024	9.763	9.844	9.727	79,378
2026-03-10	9.914	10.070	9.847	10.006	9.887	81,518
2026-03-09	9.178	9.533	9.120	9.533	9.420	238,382
2026-03-06	9.696	9.806	9.389	9.580	9.466	129,535
2026-03-05	9.854	10.094	9.651	9.688	9.573	212,781
2026-03-04	9.542	10.030	9.380	9.979	9.861	354,951
2026-03-03	10.050	10.050	9.388	9.611	9.497	261,528
2026-03-02	10.356	10.432	10.170	10.240	10.118	155,773
2026-02-27	11.036	11.036	10.708	10.758	10.630	48,518
2026-02-26	11.148	11.168	10.990	11.080	10.948	28,406
2026-02-25	10.880	11.158	10.798	11.158	11.025	33,640
2026-02-24	10.722	10.722	10.564	10.662	10.535	41,207
2026-02-23	10.920	11.220	10.868	10.920	10.790	118,620
2026-02-20	10.568	10.764	10.506	10.738	10.610	75,729
2026-02-19	10.684	10.748	10.558	10.576	10.450	56,002
2026-02-18	10.568	10.756	10.568	10.718	10.591	78,924
2026-02-17	10.320	10.444	10.284	10.394	10.271	39,981
2026-02-16	10.292	10.380	10.246	10.336	10.213	40,350
2026-02-13	10.184	10.352	9.950	10.020	9.901	100,437
2026-02-12	10.496	10.648	10.236	10.292	10.170	51,120
2026-02-11	10.808	10.808	10.390	10.426	10.302	120,023
2026-02-10	10.832	11.040	10.784	10.788	10.660	66,535
2026-02-09	10.848	10.854	10.692	10.818	10.690	30,448
2026-02-06	10.344	10.680	10.320	10.618	10.492	55,079
2026-02-05	10.644	10.752	10.440	10.454	10.330	71,630
2026-02-04	10.612	10.884	10.574	10.692	10.565	161,804

← NewerPage 3 of 22 · 1,277 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.