Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.061 | 8.148 | 8.038 | 8.127 | 7.928 | 50,381 |
| 2025-08-12 | 8.028 | 8.053 | 7.960 | 8.022 | 7.825 | 43,659 |
| 2025-08-11 | 7.980 | 7.984 | 7.819 | 7.980 | 7.784 | 59,277 |
| 2025-08-08 | 7.805 | 7.945 | 7.790 | 7.943 | 7.748 | 29,819 |
| 2025-08-07 | 7.658 | 7.800 | 7.640 | 7.770 | 7.579 | 146,705 |
| 2025-08-06 | 7.514 | 7.601 | 7.490 | 7.601 | 7.414 | 47,267 |
| 2025-08-05 | 7.483 | 7.528 | 7.374 | 7.528 | 7.343 | 44,100 |
| 2025-08-04 | 7.292 | 7.484 | 7.292 | 7.443 | 7.260 | 73,997 |
| 2025-08-01 | 7.443 | 7.458 | 7.171 | 7.204 | 7.027 | 136,911 |
| 2025-07-31 | 7.722 | 7.740 | 7.513 | 7.513 | 7.329 | 96,924 |
| 2025-07-30 | 7.549 | 7.685 | 7.500 | 7.663 | 7.475 | 63,963 |
| 2025-07-29 | 7.635 | 7.800 | 7.634 | 7.722 | 7.533 | 29,801 |
| 2025-07-28 | 7.691 | 7.717 | 7.527 | 7.527 | 7.342 | 102,482 |
| 2025-07-25 | 7.530 | 7.615 | 7.505 | 7.615 | 7.428 | 73,463 |
| 2025-07-24 | 7.505 | 7.595 | 7.505 | 7.565 | 7.379 | 72,218 |
| 2025-07-23 | 7.289 | 7.381 | 7.289 | 7.381 | 7.200 | 189,971 |
| 2025-07-22 | 7.257 | 7.269 | 7.150 | 7.212 | 7.035 | 20,143 |
| 2025-07-21 | 7.231 | 7.294 | 7.176 | 7.284 | 7.105 | 31,326 |
| 2025-07-18 | 7.305 | 7.319 | 7.236 | 7.250 | 7.072 | 30,199 |
| 2025-07-17 | 7.230 | 7.294 | 7.212 | 7.294 | 7.115 | 32,517 |
| 2025-07-16 | 7.149 | 7.244 | 7.149 | 7.185 | 7.009 | 33,522 |
| 2025-07-15 | 7.293 | 7.293 | 7.090 | 7.142 | 6.967 | 37,188 |
| 2025-07-14 | 7.142 | 7.248 | 7.112 | 7.242 | 7.064 | 67,726 |
| 2025-07-11 | 7.318 | 7.318 | 7.170 | 7.204 | 7.027 | 38,248 |
| 2025-07-10 | 7.484 | 7.485 | 7.340 | 7.340 | 7.160 | 87,660 |
| 2025-07-09 | 7.407 | 7.547 | 7.400 | 7.547 | 7.362 | 76,044 |
| 2025-07-08 | 7.303 | 7.390 | 7.296 | 7.367 | 7.186 | 81,319 |
| 2025-07-07 | 7.163 | 7.293 | 7.154 | 7.293 | 7.114 | 62,197 |
| 2025-07-04 | 7.237 | 7.237 | 7.072 | 7.088 | 6.914 | 87,326 |
| 2025-07-03 | 7.095 | 7.250 | 7.078 | 7.250 | 7.072 | 59,719 |
| 2025-07-02 | 7.054 | 7.192 | 7.043 | 7.118 | 6.943 | 144,057 |
| 2025-07-01 | 7.041 | 7.060 | 6.942 | 6.962 | 6.791 | 68,083 |
| 2025-06-30 | 7.031 | 7.049 | 6.955 | 7.020 | 6.848 | 44,418 |
| 2025-06-27 | 6.950 | 7.031 | 6.899 | 7.031 | 6.858 | 59,549 |
| 2025-06-26 | 6.888 | 6.916 | 6.842 | 6.893 | 6.724 | 37,875 |
| 2025-06-25 | 7.038 | 7.038 | 6.889 | 6.907 | 6.738 | 45,409 |
| 2025-06-24 | 7.029 | 7.080 | 6.972 | 7.054 | 6.881 | 77,108 |
| 2025-06-23 | 6.863 | 6.956 | 6.800 | 6.849 | 6.681 | 113,912 |
| 2025-06-20 | 6.861 | 6.958 | 6.861 | 6.916 | 6.746 | 39,309 |
| 2025-06-19 | 6.910 | 6.933 | 6.800 | 6.800 | 6.633 | 50,092 |
| 2025-06-18 | 6.907 | 6.960 | 6.872 | 6.960 | 6.789 | 78,824 |
| 2025-06-17 | 7.054 | 7.054 | 6.905 | 6.934 | 6.764 | 119,246 |
| 2025-06-16 | 6.950 | 7.125 | 6.950 | 7.125 | 6.950 | 96,318 |
| 2025-06-13 | 6.840 | 6.880 | 6.819 | 6.856 | 6.688 | 137,489 |
| 2025-06-12 | 6.917 | 7.044 | 6.880 | 6.989 | 6.818 | 44,845 |
| 2025-06-11 | 6.988 | 7.011 | 6.936 | 6.968 | 6.797 | 115,941 |
| 2025-06-10 | 7.052 | 7.058 | 6.943 | 6.943 | 6.773 | 120,946 |
| 2025-06-09 | 7.085 | 7.092 | 7.036 | 7.067 | 6.894 | 48,105 |
| 2025-06-06 | 7.048 | 7.117 | 7.009 | 7.073 | 6.899 | 45,780 |
| 2025-06-05 | 6.964 | 7.052 | 6.923 | 7.052 | 6.879 | 49,871 |
| 2025-06-04 | 7.031 | 7.031 | 6.900 | 6.942 | 6.772 | 59,474 |
| 2025-06-03 | 7.052 | 7.052 | 6.904 | 6.987 | 6.816 | 122,048 |
| 2025-06-02 | 7.031 | 7.072 | 6.972 | 7.050 | 6.877 | 47,502 |
| 2025-05-30 | 7.050 | 7.104 | 7.019 | 7.031 | 6.858 | 46,928 |
| 2025-05-29 | 7.095 | 7.104 | 7.047 | 7.047 | 6.874 | 47,300 |
| 2025-05-28 | 7.108 | 7.143 | 7.030 | 7.034 | 6.861 | 74,412 |
| 2025-05-27 | 7.053 | 7.100 | 7.021 | 7.098 | 6.924 | 94,900 |
| 2025-05-26 | 7.085 | 7.150 | 7.021 | 7.150 | 6.975 | 68,063 |
| 2025-05-23 | 7.089 | 7.190 | 6.772 | 6.972 | 6.801 | 215,302 |
| 2025-05-22 | 7.009 | 7.083 | 6.885 | 7.063 | 6.890 | 138,166 |
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.