Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.101 | 7.140 | 7.017 | 7.042 | 6.869 | 50,434 |
| 2025-05-20 | 6.973 | 7.092 | 6.973 | 6.990 | 6.818 | 89,698 |
| 2025-05-19 | 6.939 | 6.978 | 6.885 | 6.929 | 6.759 | 112,909 |
| 2025-05-16 | 6.877 | 6.920 | 6.850 | 6.920 | 6.750 | 89,617 |
| 2025-05-15 | 6.880 | 6.888 | 6.815 | 6.888 | 6.719 | 93,512 |
| 2025-05-14 | 6.847 | 6.895 | 6.759 | 6.883 | 6.714 | 204,805 |
| 2025-05-13 | 6.750 | 6.786 | 6.729 | 6.781 | 6.615 | 69,966 |
| 2025-05-12 | 6.750 | 6.782 | 6.712 | 6.753 | 6.587 | 146,787 |
| 2025-05-09 | 6.543 | 6.655 | 6.539 | 6.655 | 6.492 | 118,620 |
| 2025-05-08 | 6.393 | 6.558 | 6.389 | 6.558 | 6.397 | 167,695 |
| 2025-05-07 | 6.345 | 6.404 | 6.331 | 6.365 | 6.209 | 61,572 |
| 2025-05-06 | 6.415 | 6.431 | 6.284 | 6.341 | 6.185 | 60,056 |
| 2025-05-05 | 6.416 | 6.419 | 6.329 | 6.377 | 6.221 | 110,005 |
| 2025-05-02 | 6.300 | 6.338 | 6.217 | 6.338 | 6.182 | 128,547 |
| 2025-04-30 | 6.327 | 6.367 | 6.013 | 6.182 | 6.030 | 302,356 |
| 2025-04-29 | 6.487 | 6.502 | 6.380 | 6.380 | 6.223 | 87,918 |
| 2025-04-28 | 6.459 | 6.561 | 6.440 | 6.539 | 6.271 | 164,294 |
| 2025-04-25 | 6.330 | 6.414 | 6.284 | 6.414 | 6.151 | 171,911 |
| 2025-04-24 | 6.300 | 6.300 | 6.202 | 6.261 | 6.005 | 162,402 |
| 2025-04-23 | 6.209 | 6.334 | 6.190 | 6.321 | 6.062 | 227,822 |
| 2025-04-22 | 5.961 | 6.069 | 5.958 | 6.053 | 5.805 | 156,118 |
| 2025-04-17 | 5.998 | 6.017 | 5.916 | 5.954 | 5.710 | 76,312 |
| 2025-04-16 | 5.969 | 6.018 | 5.940 | 6.017 | 5.771 | 106,744 |
| 2025-04-15 | 5.885 | 6.031 | 5.839 | 6.026 | 5.779 | 151,506 |
| 2025-04-14 | 5.759 | 5.828 | 5.705 | 5.801 | 5.563 | 144,011 |
| 2025-04-11 | 5.660 | 5.702 | 5.533 | 5.593 | 5.364 | 344,532 |
| 2025-04-10 | 6.052 | 6.052 | 5.660 | 5.660 | 5.428 | 213,877 |
| 2025-04-09 | 5.382 | 5.440 | 5.276 | 5.349 | 5.130 | 177,118 |
| 2025-04-08 | 5.355 | 5.628 | 5.235 | 5.496 | 5.271 | 373,060 |
| 2025-04-07 | 4.867 | 5.493 | 4.866 | 5.224 | 5.010 | 561,279 |
| 2025-04-04 | 5.845 | 5.861 | 5.347 | 5.500 | 5.275 | 752,623 |
| 2025-04-03 | 6.159 | 6.166 | 6.000 | 6.033 | 5.786 | 122,855 |
| 2025-04-02 | 6.335 | 6.361 | 6.275 | 6.361 | 6.101 | 69,435 |
| 2025-04-01 | 6.251 | 6.365 | 6.206 | 6.326 | 6.067 | 78,593 |
| 2025-03-31 | 6.238 | 6.238 | 6.107 | 6.200 | 5.946 | 162,404 |
| 2025-03-28 | 6.410 | 6.416 | 6.295 | 6.319 | 6.060 | 54,737 |
| 2025-03-27 | 6.374 | 6.516 | 6.356 | 6.465 | 6.200 | 54,731 |
| 2025-03-26 | 6.650 | 6.650 | 6.510 | 6.524 | 6.257 | 248,633 |
| 2025-03-25 | 6.536 | 6.627 | 6.519 | 6.612 | 6.341 | 59,863 |
| 2025-03-24 | 6.541 | 6.600 | 6.492 | 6.492 | 6.226 | 74,062 |
| 2025-03-21 | 6.373 | 6.469 | 6.306 | 6.440 | 6.176 | 154,741 |
| 2025-03-20 | 6.554 | 6.563 | 6.315 | 6.386 | 6.125 | 135,766 |
| 2025-03-19 | 6.560 | 6.593 | 6.524 | 6.574 | 6.305 | 139,454 |
| 2025-03-18 | 6.343 | 6.585 | 6.342 | 6.572 | 6.303 | 184,280 |
| 2025-03-17 | 6.180 | 6.323 | 6.180 | 6.314 | 6.055 | 160,362 |
| 2025-03-14 | 5.956 | 6.241 | 5.946 | 6.205 | 5.951 | 182,373 |
| 2025-03-13 | 5.943 | 6.022 | 5.922 | 6.004 | 5.758 | 207,677 |
| 2025-03-12 | 5.959 | 6.073 | 5.945 | 5.999 | 5.753 | 393,771 |
| 2025-03-11 | 5.964 | 5.983 | 5.835 | 5.861 | 5.621 | 118,228 |
| 2025-03-10 | 6.247 | 6.247 | 5.926 | 5.947 | 5.704 | 253,552 |
| 2025-03-07 | 6.203 | 6.300 | 6.187 | 6.210 | 5.956 | 140,665 |
| 2025-03-06 | 6.300 | 6.350 | 6.178 | 6.311 | 6.053 | 246,569 |
| 2025-03-05 | 6.158 | 6.218 | 6.121 | 6.155 | 5.903 | 196,472 |
| 2025-03-04 | 6.180 | 6.180 | 5.890 | 5.922 | 5.680 | 416,275 |
| 2025-03-03 | 6.202 | 6.340 | 6.126 | 6.300 | 6.042 | 171,303 |
| 2025-02-28 | 6.171 | 6.221 | 6.091 | 6.221 | 5.966 | 102,048 |
| 2025-02-27 | 6.191 | 6.266 | 6.156 | 6.209 | 5.955 | 208,599 |
| 2025-02-26 | 6.088 | 6.236 | 6.088 | 6.236 | 5.981 | 145,137 |
| 2025-02-25 | 5.979 | 6.127 | 5.979 | 6.040 | 5.793 | 205,964 |
| 2025-02-24 | 5.916 | 6.000 | 5.880 | 5.946 | 5.703 | 73,344 |
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.