Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.532 | 4.542 | 4.300 | 4.366 | 4.187 | 150,543 |
| 2024-11-21 | 4.506 | 4.536 | 4.455 | 4.513 | 4.328 | 123,433 |
| 2024-11-20 | 4.590 | 4.603 | 4.479 | 4.503 | 4.318 | 36,447 |
| 2024-11-19 | 4.621 | 4.622 | 4.473 | 4.538 | 4.352 | 57,921 |
| 2024-11-18 | 4.584 | 4.622 | 4.578 | 4.603 | 4.414 | 88,540 |
| 2024-11-15 | 4.490 | 4.592 | 4.480 | 4.568 | 4.381 | 65,639 |
| 2024-11-14 | 4.437 | 4.513 | 4.437 | 4.483 | 4.299 | 52,450 |
| 2024-11-13 | 4.417 | 4.440 | 4.355 | 4.394 | 4.214 | 74,450 |
| 2024-11-12 | 4.472 | 4.503 | 4.399 | 4.399 | 4.219 | 39,318 |
| 2024-11-11 | 4.453 | 4.530 | 4.453 | 4.514 | 4.329 | 44,073 |
| 2024-11-08 | 4.471 | 4.481 | 4.400 | 4.423 | 4.242 | 38,536 |
| 2024-11-07 | 4.460 | 4.547 | 4.444 | 4.513 | 4.328 | 79,919 |
| 2024-11-06 | 4.639 | 4.650 | 4.387 | 4.406 | 4.225 | 129,220 |
| 2024-11-05 | 4.601 | 4.637 | 4.597 | 4.618 | 4.428 | 53,663 |
| 2024-11-04 | 4.630 | 4.641 | 4.588 | 4.605 | 4.416 | 88,198 |
| 2024-11-01 | 4.504 | 4.635 | 4.498 | 4.596 | 4.407 | 73,596 |
| 2024-10-31 | 4.368 | 4.541 | 4.368 | 4.488 | 4.304 | 56,023 |
| 2024-10-30 | 4.428 | 4.431 | 4.365 | 4.401 | 4.220 | 158,268 |
| 2024-10-29 | 4.566 | 4.566 | 4.449 | 4.496 | 4.216 | 371,818 |
| 2024-10-28 | 4.624 | 4.636 | 4.573 | 4.636 | 4.347 | 106,023 |
| 2024-10-25 | 4.595 | 4.646 | 4.571 | 4.588 | 4.302 | 186,768 |
| 2024-10-24 | 4.602 | 4.649 | 4.571 | 4.571 | 4.286 | 20,469 |
| 2024-10-23 | 4.616 | 4.619 | 4.589 | 4.619 | 4.331 | 48,110 |
| 2024-10-22 | 4.579 | 4.627 | 4.550 | 4.627 | 4.339 | 69,523 |
| 2024-10-21 | 4.618 | 4.635 | 4.579 | 4.579 | 4.293 | 55,056 |
| 2024-10-18 | 4.578 | 4.667 | 4.560 | 4.632 | 4.344 | 166,326 |
| 2024-10-17 | 4.641 | 4.655 | 4.580 | 4.580 | 4.295 | 73,607 |
| 2024-10-16 | 4.629 | 4.644 | 4.580 | 4.610 | 4.322 | 30,757 |
| 2024-10-15 | 4.627 | 4.650 | 4.568 | 4.643 | 4.354 | 53,525 |
| 2024-10-14 | 4.569 | 4.602 | 4.549 | 4.590 | 4.304 | 23,406 |
| 2024-10-11 | 4.538 | 4.574 | 4.532 | 4.574 | 4.289 | 42,071 |
| 2024-10-10 | 4.576 | 4.577 | 4.515 | 4.524 | 4.242 | 27,524 |
| 2024-10-09 | 4.554 | 4.554 | 4.495 | 4.535 | 4.252 | 35,117 |
| 2024-10-08 | 4.536 | 4.574 | 4.511 | 4.574 | 4.289 | 47,164 |
| 2024-10-07 | 4.521 | 4.578 | 4.498 | 4.560 | 4.276 | 49,025 |
| 2024-10-04 | 4.446 | 4.509 | 4.429 | 4.472 | 4.193 | 116,508 |
| 2024-10-03 | 4.439 | 4.446 | 4.389 | 4.426 | 4.150 | 37,129 |
| 2024-10-02 | 4.357 | 4.438 | 4.351 | 4.424 | 4.149 | 54,650 |
| 2024-10-01 | 4.617 | 4.617 | 4.338 | 4.371 | 4.099 | 194,909 |
| 2024-09-30 | 4.659 | 4.679 | 4.591 | 4.598 | 4.311 | 24,342 |
| 2024-09-27 | 4.628 | 4.665 | 4.607 | 4.652 | 4.362 | 26,457 |
| 2024-09-26 | 4.581 | 4.646 | 4.581 | 4.629 | 4.341 | 58,685 |
| 2024-09-25 | 4.521 | 4.569 | 4.515 | 4.524 | 4.242 | 62,830 |
| 2024-09-24 | 4.539 | 4.574 | 4.521 | 4.552 | 4.269 | 219,291 |
| 2024-09-23 | 4.579 | 4.579 | 4.476 | 4.502 | 4.221 | 73,278 |
| 2024-09-20 | 4.601 | 4.624 | 4.563 | 4.563 | 4.279 | 40,752 |
| 2024-09-19 | 4.562 | 4.600 | 4.546 | 4.584 | 4.298 | 58,008 |
| 2024-09-18 | 4.525 | 4.540 | 4.510 | 4.522 | 4.240 | 19,581 |
| 2024-09-17 | 4.462 | 4.538 | 4.462 | 4.523 | 4.241 | 78,021 |
| 2024-09-16 | 4.402 | 4.464 | 4.399 | 4.453 | 4.175 | 59,866 |
| 2024-09-13 | 4.331 | 4.429 | 4.321 | 4.399 | 4.125 | 118,115 |
| 2024-09-12 | 4.305 | 4.334 | 4.275 | 4.329 | 4.059 | 148,552 |
| 2024-09-11 | 4.311 | 4.323 | 4.208 | 4.249 | 3.984 | 68,283 |
| 2024-09-10 | 4.327 | 4.381 | 4.230 | 4.238 | 3.974 | 84,678 |
| 2024-09-09 | 4.329 | 4.358 | 4.325 | 4.355 | 4.083 | 68,564 |
| 2024-09-06 | 4.358 | 4.399 | 4.304 | 4.306 | 4.037 | 99,742 |
| 2024-09-05 | 4.349 | 4.445 | 4.349 | 4.391 | 4.118 | 64,568 |
| 2024-09-04 | 4.308 | 4.395 | 4.299 | 4.338 | 4.068 | 79,680 |
| 2024-09-03 | 4.494 | 4.494 | 4.362 | 4.384 | 4.111 | 73,889 |
| 2024-09-02 | 4.491 | 4.513 | 4.440 | 4.477 | 4.198 | 20,153 |
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.