Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.208 | 11.252 | 11.036 | 11.080 | 10.948 | 51,930 |
| 2026-02-02 | 10.668 | 11.038 | 10.654 | 11.032 | 10.901 | 80,011 |
| 2026-01-30 | 10.718 | 10.850 | 10.686 | 10.790 | 10.662 | 64,080 |
| 2026-01-29 | 10.600 | 10.824 | 10.584 | 10.622 | 10.496 | 53,016 |
| 2026-01-28 | 10.768 | 10.768 | 10.514 | 10.594 | 10.468 | 95,067 |
| 2026-01-27 | 10.708 | 10.800 | 10.678 | 10.786 | 10.658 | 78,978 |
| 2026-01-26 | 10.512 | 10.696 | 10.512 | 10.656 | 10.529 | 156,233 |
| 2026-01-23 | 10.536 | 10.596 | 10.448 | 10.484 | 10.360 | 55,993 |
| 2026-01-22 | 10.508 | 10.636 | 10.412 | 10.636 | 10.510 | 266,315 |
| 2026-01-21 | 10.260 | 10.408 | 10.116 | 10.314 | 10.192 | 69,727 |
| 2026-01-20 | 10.388 | 10.442 | 10.252 | 10.316 | 10.193 | 96,405 |
| 2026-01-19 | 10.300 | 10.514 | 10.264 | 10.504 | 10.379 | 107,723 |
| 2026-01-16 | 10.476 | 10.532 | 10.408 | 10.532 | 10.407 | 120,742 |
| 2026-01-15 | 10.492 | 10.632 | 10.466 | 10.542 | 10.417 | 21,578 |
| 2026-01-14 | 10.496 | 10.576 | 10.430 | 10.494 | 10.369 | 57,062 |
| 2026-01-13 | 10.432 | 10.518 | 10.368 | 10.478 | 10.354 | 48,767 |
| 2026-01-12 | 10.152 | 10.336 | 9.973 | 10.324 | 10.201 | 82,130 |
| 2026-01-09 | 10.264 | 10.296 | 10.168 | 10.242 | 10.120 | 55,227 |
| 2026-01-08 | 10.042 | 10.244 | 10.042 | 10.214 | 10.093 | 74,876 |
| 2026-01-07 | 10.280 | 10.280 | 10.100 | 10.138 | 10.018 | 47,096 |
| 2026-01-06 | 10.400 | 10.476 | 10.256 | 10.298 | 10.176 | 14,021 |
| 2026-01-05 | 10.320 | 10.360 | 10.152 | 10.324 | 10.201 | 35,769 |
| 2026-01-02 | 10.048 | 10.250 | 10.048 | 10.246 | 10.124 | 52,215 |
| 2025-12-30 | 9.972 | 10.118 | 9.972 | 10.104 | 9.984 | 64,489 |
| 2025-12-29 | 10.012 | 10.040 | 9.950 | 9.974 | 9.856 | 33,874 |
| 2025-12-23 | 9.968 | 10.020 | 9.850 | 10.000 | 9.881 | 37,170 |
| 2025-12-22 | 9.952 | 10.040 | 9.920 | 9.945 | 9.827 | 87,761 |
| 2025-12-19 | 9.988 | 10.030 | 9.892 | 9.957 | 9.839 | 113,086 |
| 2025-12-18 | 9.854 | 9.999 | 9.828 | 9.992 | 9.873 | 81,618 |
| 2025-12-17 | 9.920 | 9.954 | 9.850 | 9.877 | 9.760 | 30,034 |
| 2025-12-16 | 9.908 | 9.990 | 9.814 | 9.814 | 9.697 | 32,295 |
| 2025-12-15 | 9.820 | 9.876 | 9.789 | 9.871 | 9.754 | 96,282 |
| 2025-12-12 | 9.872 | 9.893 | 9.633 | 9.633 | 9.519 | 82,742 |
| 2025-12-11 | 9.607 | 9.815 | 9.566 | 9.772 | 9.656 | 102,393 |
| 2025-12-10 | 9.482 | 9.614 | 9.482 | 9.601 | 9.487 | 34,902 |
| 2025-12-09 | 9.518 | 9.562 | 9.474 | 9.519 | 9.406 | 15,612 |
| 2025-12-08 | 9.362 | 9.477 | 9.328 | 9.477 | 9.364 | 28,701 |
| 2025-12-05 | 9.548 | 9.626 | 9.464 | 9.472 | 9.360 | 104,458 |
| 2025-12-04 | 9.366 | 9.486 | 9.334 | 9.486 | 9.373 | 33,244 |
| 2025-12-03 | 9.454 | 9.492 | 9.302 | 9.314 | 9.203 | 30,566 |
| 2025-12-02 | 9.318 | 9.466 | 9.318 | 9.440 | 9.328 | 20,121 |
| 2025-12-01 | 9.226 | 9.293 | 9.180 | 9.293 | 9.183 | 39,195 |
| 2025-11-28 | 9.250 | 9.272 | 9.200 | 9.233 | 9.123 | 23,105 |
| 2025-11-27 | 9.210 | 9.280 | 9.166 | 9.200 | 9.091 | 66,265 |
| 2025-11-26 | 9.130 | 9.218 | 9.081 | 9.205 | 9.096 | 34,554 |
| 2025-11-25 | 8.856 | 9.062 | 8.828 | 9.044 | 8.937 | 32,085 |
| 2025-11-24 | 8.888 | 8.954 | 8.818 | 8.832 | 8.727 | 76,026 |
| 2025-11-21 | 8.746 | 8.864 | 8.736 | 8.819 | 8.714 | 42,549 |
| 2025-11-20 | 9.030 | 9.030 | 8.919 | 8.919 | 8.813 | 61,523 |
| 2025-11-19 | 8.774 | 8.948 | 8.746 | 8.917 | 8.811 | 130,149 |
| 2025-11-18 | 8.944 | 8.944 | 8.725 | 8.768 | 8.664 | 177,527 |
| 2025-11-17 | 9.306 | 9.306 | 9.064 | 9.096 | 8.988 | 90,919 |
| 2025-11-14 | 9.600 | 9.600 | 9.222 | 9.300 | 9.190 | 29,967 |
| 2025-11-13 | 9.593 | 9.594 | 9.533 | 9.533 | 9.420 | 28,321 |
| 2025-11-12 | 9.362 | 9.590 | 9.362 | 9.554 | 9.441 | 121,484 |
| 2025-11-11 | 9.200 | 9.300 | 9.168 | 9.299 | 9.189 | 76,949 |
| 2025-11-10 | 9.018 | 9.156 | 8.999 | 9.156 | 9.047 | 158,718 |
| 2025-11-07 | 8.992 | 8.992 | 8.832 | 8.842 | 8.737 | 65,380 |
| 2025-11-06 | 8.836 | 8.985 | 8.836 | 8.932 | 8.826 | 58,354 |
| 2025-11-05 | 8.718 | 8.863 | 8.706 | 8.863 | 8.758 | 42,736 |
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.