Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.421 | 4.437 | 4.303 | 4.379 | 4.106 | 69,445,289 |
| 2024-06-13 | 4.597 | 4.607 | 4.379 | 4.401 | 4.127 | 63,479,141 |
| 2024-06-12 | 4.639 | 4.668 | 4.600 | 4.600 | 4.313 | 38,895,312 |
| 2024-06-11 | 4.746 | 4.746 | 4.562 | 4.607 | 4.319 | 33,259,051 |
| 2024-06-10 | 4.740 | 4.742 | 4.654 | 4.711 | 4.417 | 30,100,580 |
| 2024-06-07 | 4.745 | 4.774 | 4.700 | 4.734 | 4.439 | 21,559,369 |
| 2024-06-06 | 4.695 | 4.765 | 4.656 | 4.744 | 4.448 | 23,383,619 |
| 2024-06-05 | 4.735 | 4.753 | 4.666 | 4.680 | 4.388 | 23,153,070 |
| 2024-06-04 | 4.847 | 4.870 | 4.694 | 4.741 | 4.445 | 38,848,090 |
| 2024-06-03 | 4.850 | 4.881 | 4.840 | 4.851 | 4.549 | 20,425,570 |
| 2024-05-31 | 4.800 | 4.835 | 4.777 | 4.835 | 4.533 | 60,848,566 |
| 2024-05-30 | 4.678 | 4.797 | 4.671 | 4.788 | 4.490 | 22,511,740 |
| 2024-05-29 | 4.746 | 4.758 | 4.674 | 4.689 | 4.397 | 19,403,430 |
| 2024-05-28 | 4.760 | 4.784 | 4.732 | 4.762 | 4.465 | 16,319,260 |
| 2024-05-27 | 4.766 | 4.774 | 4.739 | 4.760 | 4.463 | 10,289,930 |
| 2024-05-24 | 4.736 | 4.768 | 4.704 | 4.753 | 4.456 | 22,271,301 |
| 2024-05-23 | 4.812 | 4.830 | 4.769 | 4.784 | 4.485 | 18,724,170 |
| 2024-05-22 | 4.850 | 4.864 | 4.805 | 4.805 | 4.505 | 19,358,471 |
| 2024-05-21 | 4.839 | 4.860 | 4.797 | 4.842 | 4.540 | 24,201,529 |
| 2024-05-20 | 4.861 | 4.888 | 4.855 | 4.878 | 4.574 | 15,654,660 |
| 2024-05-17 | 4.776 | 4.861 | 4.775 | 4.861 | 4.557 | 38,432,512 |
| 2024-05-16 | 4.819 | 4.845 | 4.797 | 4.805 | 4.505 | 19,458,539 |
| 2024-05-15 | 4.772 | 4.837 | 4.758 | 4.812 | 4.512 | 36,914,160 |
| 2024-05-14 | 4.750 | 4.768 | 4.693 | 4.753 | 4.456 | 22,075,100 |
| 2024-05-13 | 4.727 | 4.764 | 4.715 | 4.756 | 4.459 | 15,424,740 |
| 2024-05-10 | 4.740 | 4.775 | 4.721 | 4.735 | 4.439 | 20,119,221 |
| 2024-05-09 | 4.770 | 4.796 | 4.727 | 4.770 | 4.473 | 19,080,949 |
| 2024-05-08 | 4.733 | 4.784 | 4.718 | 4.772 | 4.474 | 37,871,500 |
| 2024-05-07 | 4.592 | 4.738 | 4.592 | 4.728 | 4.433 | 48,974,273 |
| 2024-05-06 | 4.535 | 4.577 | 4.505 | 4.571 | 4.286 | 22,359,199 |
| 2024-05-03 | 4.600 | 4.600 | 4.514 | 4.531 | 4.248 | 26,322,551 |
| 2024-05-02 | 4.607 | 4.620 | 4.541 | 4.566 | 4.281 | 34,056,512 |
| 2024-04-30 | 4.656 | 4.736 | 4.557 | 4.573 | 4.288 | 57,113,633 |
| 2024-04-29 | 4.890 | 4.928 | 4.729 | 4.751 | 4.454 | 45,065,848 |
| 2024-04-26 | 4.810 | 4.899 | 4.793 | 4.851 | 4.459 | 41,115,320 |
| 2024-04-25 | 4.791 | 4.827 | 4.706 | 4.748 | 4.365 | 31,220,699 |
| 2024-04-24 | 4.770 | 4.797 | 4.750 | 4.780 | 4.394 | 34,674,770 |
| 2024-04-23 | 4.699 | 4.767 | 4.686 | 4.748 | 4.364 | 117,593,000 |
| 2024-04-22 | 4.570 | 4.670 | 4.531 | 4.667 | 4.290 | 43,007,199 |
| 2024-04-19 | 4.480 | 4.530 | 4.457 | 4.512 | 4.147 | 35,562,801 |
| 2024-04-18 | 4.454 | 4.545 | 4.420 | 4.545 | 4.178 | 34,343,551 |
| 2024-04-17 | 4.370 | 4.461 | 4.368 | 4.418 | 4.061 | 21,777,520 |
| 2024-04-16 | 4.400 | 4.427 | 4.354 | 4.357 | 4.005 | 40,191,953 |
| 2024-04-15 | 4.435 | 4.504 | 4.422 | 4.471 | 4.110 | 28,663,199 |
| 2024-04-12 | 4.498 | 4.520 | 4.429 | 4.448 | 4.089 | 26,386,119 |
| 2024-04-11 | 4.569 | 4.589 | 4.412 | 4.456 | 4.096 | 39,985,301 |
| 2024-04-10 | 4.580 | 4.614 | 4.515 | 4.577 | 4.207 | 39,018,781 |
| 2024-04-09 | 4.634 | 4.646 | 4.555 | 4.566 | 4.197 | 23,168,520 |
| 2024-04-08 | 4.590 | 4.643 | 4.584 | 4.641 | 4.266 | 20,952,881 |
| 2024-04-05 | 4.610 | 4.633 | 4.537 | 4.587 | 4.216 | 39,166,391 |
| 2024-04-04 | 4.599 | 4.689 | 4.587 | 4.676 | 4.298 | 72,593,852 |
| 2024-04-03 | 4.534 | 4.600 | 4.505 | 4.584 | 4.214 | 24,008,910 |
| 2024-04-02 | 4.500 | 4.543 | 4.452 | 4.515 | 4.151 | 30,662,529 |
| 2024-03-28 | 4.512 | 4.568 | 4.511 | 4.522 | 4.157 | 40,553,238 |
| 2024-03-27 | 4.467 | 4.523 | 4.452 | 4.503 | 4.140 | 35,662,594 |
| 2024-03-26 | 4.448 | 4.475 | 4.430 | 4.460 | 4.100 | 33,052,980 |
| 2024-03-25 | 4.363 | 4.443 | 4.352 | 4.414 | 4.057 | 26,822,340 |
| 2024-03-22 | 4.270 | 4.414 | 4.264 | 4.367 | 4.014 | 43,880,328 |
| 2024-03-21 | 4.210 | 4.280 | 4.201 | 4.278 | 3.933 | 37,780,340 |
| 2024-03-20 | 4.184 | 4.201 | 4.136 | 4.190 | 3.852 | 22,869,820 |
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 |
| 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.