Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.712 | 8.792 | 8.633 | 8.792 | 8.688 | 65,248 |
| 2025-11-03 | 8.772 | 8.922 | 8.762 | 8.844 | 8.739 | 82,564 |
| 2025-10-31 | 8.743 | 8.828 | 8.727 | 8.828 | 8.723 | 72,800 |
| 2025-10-30 | 8.930 | 8.930 | 8.607 | 8.746 | 8.642 | 152,131 |
| 2025-10-29 | 8.636 | 8.981 | 8.550 | 8.973 | 8.753 | 163,288 |
| 2025-10-28 | 8.488 | 8.641 | 8.483 | 8.621 | 8.409 | 21,972 |
| 2025-10-27 | 8.442 | 8.546 | 8.423 | 8.512 | 8.303 | 85,165 |
| 2025-10-24 | 8.440 | 8.440 | 8.310 | 8.375 | 8.169 | 30,672 |
| 2025-10-23 | 8.398 | 8.474 | 8.374 | 8.387 | 8.181 | 56,124 |
| 2025-10-22 | 8.372 | 8.470 | 8.350 | 8.381 | 8.175 | 62,693 |
| 2025-10-21 | 8.464 | 8.493 | 8.367 | 8.367 | 8.162 | 21,448 |
| 2025-10-20 | 8.432 | 8.508 | 8.378 | 8.444 | 8.237 | 33,210 |
| 2025-10-17 | 8.238 | 8.403 | 8.150 | 8.296 | 8.092 | 186,505 |
| 2025-10-16 | 8.508 | 8.582 | 8.424 | 8.582 | 8.371 | 65,023 |
| 2025-10-15 | 8.566 | 8.631 | 8.477 | 8.477 | 8.269 | 37,208 |
| 2025-10-14 | 8.514 | 8.545 | 8.448 | 8.515 | 8.306 | 80,002 |
| 2025-10-13 | 8.600 | 8.677 | 8.578 | 8.609 | 8.398 | 73,940 |
| 2025-10-10 | 8.684 | 8.758 | 8.521 | 8.521 | 8.312 | 105,866 |
| 2025-10-09 | 8.752 | 8.752 | 8.626 | 8.648 | 8.436 | 53,777 |
| 2025-10-08 | 8.662 | 8.794 | 8.648 | 8.763 | 8.548 | 80,579 |
| 2025-10-07 | 8.660 | 8.700 | 8.582 | 8.596 | 8.385 | 64,593 |
| 2025-10-06 | 8.696 | 8.781 | 8.593 | 8.697 | 8.484 | 263,695 |
| 2025-10-03 | 8.768 | 8.813 | 8.722 | 8.750 | 8.535 | 35,215 |
| 2025-10-02 | 8.844 | 8.851 | 8.660 | 8.660 | 8.448 | 128,671 |
| 2025-10-01 | 8.782 | 8.909 | 8.737 | 8.824 | 8.607 | 40,437 |
| 2025-09-30 | 8.783 | 8.882 | 8.758 | 8.882 | 8.664 | 136,798 |
| 2025-09-29 | 8.853 | 8.865 | 8.758 | 8.758 | 8.543 | 101,920 |
| 2025-09-26 | 8.765 | 8.870 | 8.756 | 8.856 | 8.639 | 67,473 |
| 2025-09-25 | 8.672 | 8.747 | 8.661 | 8.703 | 8.489 | 27,990 |
| 2025-09-24 | 8.654 | 8.790 | 8.588 | 8.730 | 8.516 | 26,187 |
| 2025-09-23 | 8.559 | 8.703 | 8.555 | 8.703 | 8.489 | 27,025 |
| 2025-09-22 | 8.622 | 8.622 | 8.510 | 8.550 | 8.340 | 59,411 |
| 2025-09-19 | 8.554 | 8.730 | 8.554 | 8.655 | 8.443 | 120,626 |
| 2025-09-18 | 8.504 | 8.579 | 8.440 | 8.526 | 8.317 | 137,439 |
| 2025-09-17 | 8.426 | 8.452 | 8.380 | 8.395 | 8.189 | 15,096 |
| 2025-09-16 | 8.534 | 8.573 | 8.395 | 8.395 | 8.189 | 57,562 |
| 2025-09-15 | 8.576 | 8.630 | 8.551 | 8.616 | 8.405 | 261,896 |
| 2025-09-12 | 8.516 | 8.516 | 8.388 | 8.493 | 8.285 | 22,334 |
| 2025-09-11 | 8.454 | 8.547 | 8.410 | 8.547 | 8.337 | 65,172 |
| 2025-09-10 | 8.366 | 8.494 | 8.326 | 8.485 | 8.277 | 24,520 |
| 2025-09-09 | 8.280 | 8.335 | 8.186 | 8.335 | 8.130 | 41,360 |
| 2025-09-08 | 8.128 | 8.283 | 8.128 | 8.283 | 8.080 | 35,696 |
| 2025-09-05 | 8.208 | 8.247 | 8.064 | 8.095 | 7.896 | 82,646 |
| 2025-09-04 | 8.082 | 8.190 | 8.048 | 8.190 | 7.989 | 23,818 |
| 2025-09-03 | 8.026 | 8.084 | 7.994 | 8.082 | 7.884 | 27,285 |
| 2025-09-02 | 8.214 | 8.214 | 8.000 | 8.049 | 7.851 | 13,162 |
| 2025-09-01 | 8.186 | 8.204 | 8.128 | 8.182 | 7.981 | 31,643 |
| 2025-08-29 | 8.168 | 8.188 | 8.052 | 8.149 | 7.949 | 49,590 |
| 2025-08-28 | 8.126 | 8.258 | 8.126 | 8.230 | 8.028 | 107,418 |
| 2025-08-27 | 8.170 | 8.178 | 8.000 | 8.048 | 7.851 | 31,776 |
| 2025-08-26 | 8.131 | 8.195 | 8.100 | 8.141 | 7.941 | 50,391 |
| 2025-08-25 | 8.262 | 8.338 | 8.262 | 8.277 | 8.074 | 33,935 |
| 2025-08-22 | 8.226 | 8.314 | 8.226 | 8.314 | 8.110 | 21,004 |
| 2025-08-21 | 8.196 | 8.243 | 8.134 | 8.243 | 8.041 | 26,149 |
| 2025-08-20 | 8.186 | 8.192 | 8.120 | 8.166 | 7.966 | 15,126 |
| 2025-08-19 | 8.233 | 8.310 | 8.218 | 8.244 | 8.042 | 134,950 |
| 2025-08-18 | 8.167 | 8.200 | 8.100 | 8.200 | 7.999 | 27,482 |
| 2025-08-15 | 8.297 | 8.315 | 8.222 | 8.229 | 8.027 | 18,234 |
| 2025-08-14 | 8.140 | 8.212 | 8.125 | 8.200 | 7.999 | 42,639 |
| 2025-08-13 | 8.061 | 8.148 | 8.038 | 8.127 | 7.928 | 50,381 |
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.