Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.804 | 5.889 | 5.790 | 5.868 | 5.628 | 122,633 |
| 2025-02-20 | 5.826 | 5.915 | 5.826 | 5.827 | 5.588 | 84,998 |
| 2025-02-19 | 5.949 | 5.956 | 5.801 | 5.819 | 5.581 | 212,285 |
| 2025-02-18 | 5.818 | 5.965 | 5.816 | 5.958 | 5.714 | 178,351 |
| 2025-02-17 | 5.804 | 5.870 | 5.804 | 5.836 | 5.597 | 129,420 |
| 2025-02-14 | 5.699 | 5.799 | 5.699 | 5.793 | 5.556 | 134,732 |
| 2025-02-13 | 5.791 | 5.800 | 5.718 | 5.731 | 5.496 | 118,181 |
| 2025-02-12 | 5.687 | 5.790 | 5.652 | 5.768 | 5.532 | 145,620 |
| 2025-02-11 | 5.489 | 5.662 | 5.489 | 5.656 | 5.424 | 103,271 |
| 2025-02-10 | 5.538 | 5.539 | 5.483 | 5.488 | 5.263 | 77,635 |
| 2025-02-07 | 5.606 | 5.618 | 5.510 | 5.530 | 5.304 | 150,490 |
| 2025-02-06 | 5.441 | 5.645 | 5.418 | 5.645 | 5.414 | 279,200 |
| 2025-02-05 | 5.341 | 5.415 | 5.313 | 5.400 | 5.179 | 737,969 |
| 2025-02-04 | 4.892 | 5.001 | 4.840 | 5.001 | 4.796 | 176,411 |
| 2025-02-03 | 4.821 | 4.892 | 4.761 | 4.837 | 4.639 | 104,835 |
| 2025-01-31 | 5.013 | 5.022 | 4.950 | 4.970 | 4.767 | 84,214 |
| 2025-01-30 | 5.025 | 5.033 | 4.960 | 5.008 | 4.803 | 101,908 |
| 2025-01-29 | 4.940 | 5.007 | 4.920 | 5.004 | 4.799 | 178,857 |
| 2025-01-28 | 4.901 | 4.929 | 4.886 | 4.912 | 4.710 | 52,278 |
| 2025-01-27 | 4.852 | 4.920 | 4.828 | 4.906 | 4.705 | 42,554 |
| 2025-01-24 | 4.894 | 4.910 | 4.867 | 4.875 | 4.675 | 111,170 |
| 2025-01-23 | 4.735 | 4.860 | 4.735 | 4.860 | 4.661 | 79,687 |
| 2025-01-22 | 4.768 | 4.819 | 4.721 | 4.741 | 4.547 | 99,613 |
| 2025-01-21 | 4.819 | 4.830 | 4.771 | 4.781 | 4.585 | 140,005 |
| 2025-01-20 | 4.838 | 4.910 | 4.834 | 4.873 | 4.673 | 117,846 |
| 2025-01-17 | 4.796 | 4.830 | 4.763 | 4.794 | 4.598 | 51,879 |
| 2025-01-16 | 4.804 | 4.816 | 4.755 | 4.768 | 4.572 | 156,117 |
| 2025-01-15 | 4.709 | 4.793 | 4.681 | 4.762 | 4.567 | 79,058 |
| 2025-01-14 | 4.649 | 4.742 | 4.647 | 4.680 | 4.488 | 162,374 |
| 2025-01-13 | 4.574 | 4.585 | 4.504 | 4.585 | 4.397 | 37,110 |
| 2025-01-10 | 4.567 | 4.610 | 4.542 | 4.563 | 4.376 | 138,339 |
| 2025-01-09 | 4.521 | 4.575 | 4.512 | 4.570 | 4.382 | 45,847 |
| 2025-01-08 | 4.590 | 4.659 | 4.534 | 4.556 | 4.369 | 279,759 |
| 2025-01-07 | 4.523 | 4.598 | 4.466 | 4.579 | 4.392 | 258,954 |
| 2025-01-06 | 4.436 | 4.543 | 4.417 | 4.543 | 4.357 | 216,949 |
| 2025-01-03 | 4.395 | 4.413 | 4.384 | 4.385 | 4.205 | 102,901 |
| 2025-01-02 | 4.479 | 4.479 | 4.259 | 4.400 | 4.219 | 93,130 |
| 2024-12-30 | 4.355 | 4.414 | 4.350 | 4.391 | 4.211 | 24,541 |
| 2024-12-27 | 4.325 | 4.391 | 4.307 | 4.391 | 4.211 | 77,338 |
| 2024-12-23 | 4.349 | 4.353 | 4.300 | 4.320 | 4.143 | 120,175 |
| 2024-12-20 | 4.357 | 4.377 | 4.316 | 4.345 | 4.167 | 64,695 |
| 2024-12-19 | 4.350 | 4.428 | 4.333 | 4.409 | 4.228 | 167,647 |
| 2024-12-18 | 4.460 | 4.542 | 4.443 | 4.512 | 4.327 | 120,855 |
| 2024-12-17 | 4.648 | 4.649 | 4.469 | 4.475 | 4.292 | 106,389 |
| 2024-12-16 | 4.691 | 4.716 | 4.661 | 4.675 | 4.484 | 63,883 |
| 2024-12-13 | 4.692 | 4.730 | 4.662 | 4.687 | 4.495 | 90,538 |
| 2024-12-12 | 4.670 | 4.707 | 4.648 | 4.652 | 4.462 | 94,696 |
| 2024-12-11 | 4.689 | 4.696 | 4.637 | 4.638 | 4.448 | 122,362 |
| 2024-12-10 | 4.638 | 4.697 | 4.635 | 4.679 | 4.487 | 159,264 |
| 2024-12-09 | 4.675 | 4.681 | 4.629 | 4.649 | 4.458 | 119,309 |
| 2024-12-06 | 4.655 | 4.695 | 4.627 | 4.635 | 4.445 | 74,093 |
| 2024-12-05 | 4.493 | 4.675 | 4.493 | 4.657 | 4.466 | 232,521 |
| 2024-12-04 | 4.470 | 4.504 | 4.465 | 4.477 | 4.294 | 152,748 |
| 2024-12-03 | 4.400 | 4.459 | 4.397 | 4.433 | 4.251 | 128,322 |
| 2024-12-02 | 4.339 | 4.417 | 4.326 | 4.366 | 4.187 | 90,166 |
| 2024-11-29 | 4.337 | 4.383 | 4.288 | 4.373 | 4.194 | 89,889 |
| 2024-11-28 | 4.401 | 4.433 | 4.350 | 4.350 | 4.172 | 53,778 |
| 2024-11-27 | 4.376 | 4.396 | 4.330 | 4.375 | 4.195 | 121,738 |
| 2024-11-26 | 4.390 | 4.428 | 4.360 | 4.387 | 4.207 | 97,607 |
| 2024-11-25 | 4.430 | 4.448 | 4.400 | 4.447 | 4.265 | 108,013 |
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.