Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.107 | 4.146 | 4.093 | 4.138 | 3.804 | 23,770,100 |
| 2024-03-15 | 4.028 | 4.123 | 4.028 | 4.118 | 3.785 | 97,759,477 |
| 2024-03-14 | 4.080 | 4.092 | 4.030 | 4.049 | 3.722 | 41,968,152 |
| 2024-03-13 | 4.049 | 4.104 | 4.040 | 4.093 | 3.763 | 36,773,168 |
| 2024-03-12 | 4.000 | 4.058 | 3.980 | 4.058 | 3.731 | 43,115,527 |
| 2024-03-11 | 3.956 | 3.995 | 3.940 | 3.984 | 3.662 | 33,465,828 |
| 2024-03-08 | 3.980 | 4.030 | 3.978 | 3.993 | 3.670 | 40,865,301 |
| 2024-03-07 | 3.894 | 3.996 | 3.892 | 3.981 | 3.659 | 43,155,488 |
| 2024-03-06 | 3.869 | 3.944 | 3.856 | 3.907 | 3.592 | 35,783,289 |
| 2024-03-05 | 3.839 | 3.867 | 3.820 | 3.865 | 3.553 | 29,385,109 |
| 2024-03-04 | 3.861 | 3.881 | 3.843 | 3.856 | 3.545 | 17,903,221 |
| 2024-03-01 | 3.836 | 3.877 | 3.832 | 3.872 | 3.560 | 28,750,039 |
| 2024-02-29 | 3.861 | 3.898 | 3.833 | 3.846 | 3.535 | 48,265,441 |
| 2024-02-28 | 3.826 | 3.874 | 3.820 | 3.859 | 3.548 | 25,918,471 |
| 2024-02-27 | 3.810 | 3.836 | 3.797 | 3.821 | 3.513 | 25,038,320 |
| 2024-02-26 | 3.819 | 3.846 | 3.815 | 3.821 | 3.512 | 20,432,160 |
| 2024-02-23 | 3.831 | 3.848 | 3.792 | 3.835 | 3.525 | 34,570,473 |
| 2024-02-22 | 3.838 | 3.870 | 3.821 | 3.839 | 3.529 | 38,545,738 |
| 2024-02-21 | 3.805 | 3.849 | 3.782 | 3.817 | 3.509 | 24,157,789 |
| 2024-02-20 | 3.736 | 3.812 | 3.730 | 3.800 | 3.493 | 34,155,312 |
| 2024-02-19 | 3.695 | 3.765 | 3.689 | 3.738 | 3.436 | 22,695,109 |
| 2024-02-16 | 3.695 | 3.724 | 3.663 | 3.673 | 3.377 | 39,404,359 |
| 2024-02-15 | 3.695 | 3.695 | 3.622 | 3.671 | 3.374 | 28,625,430 |
| 2024-02-14 | 3.685 | 3.733 | 3.668 | 3.669 | 3.373 | 26,479,689 |
| 2024-02-13 | 3.716 | 3.723 | 3.654 | 3.662 | 3.366 | 23,089,240 |
| 2024-02-12 | 3.707 | 3.718 | 3.665 | 3.705 | 3.406 | 14,760,050 |
| 2024-02-09 | 3.650 | 3.709 | 3.643 | 3.675 | 3.378 | 32,868,488 |
| 2024-02-08 | 3.708 | 3.718 | 3.655 | 3.655 | 3.360 | 40,960,473 |
| 2024-02-07 | 3.740 | 3.773 | 3.665 | 3.676 | 3.379 | 36,785,887 |
| 2024-02-06 | 3.718 | 3.760 | 3.713 | 3.748 | 3.445 | 48,821,512 |
| 2024-02-05 | 3.835 | 3.837 | 3.641 | 3.685 | 3.387 | 93,752,336 |
| 2024-02-02 | 3.791 | 3.884 | 3.751 | 3.879 | 3.565 | 39,275,391 |
| 2024-02-01 | 3.760 | 3.870 | 3.709 | 3.740 | 3.438 | 50,660,262 |
| 2024-01-31 | 3.767 | 3.774 | 3.665 | 3.736 | 3.434 | 58,510,039 |
| 2024-01-30 | 3.576 | 3.673 | 3.563 | 3.660 | 3.364 | 31,334,211 |
| 2024-01-29 | 3.645 | 3.658 | 3.572 | 3.572 | 3.284 | 40,655,398 |
| 2024-01-26 | 3.625 | 3.650 | 3.618 | 3.648 | 3.353 | 22,439,020 |
| 2024-01-25 | 3.692 | 3.709 | 3.630 | 3.630 | 3.337 | 41,961,441 |
| 2024-01-24 | 3.671 | 3.729 | 3.670 | 3.729 | 3.428 | 48,095,930 |
| 2024-01-23 | 3.738 | 3.750 | 3.666 | 3.671 | 3.374 | 24,875,230 |
| 2024-01-22 | 3.750 | 3.779 | 3.733 | 3.734 | 3.433 | 25,321,080 |
| 2024-01-19 | 3.731 | 3.748 | 3.697 | 3.710 | 3.411 | 23,692,051 |
| 2024-01-18 | 3.670 | 3.724 | 3.635 | 3.718 | 3.417 | 44,302,281 |
| 2024-01-17 | 3.680 | 3.690 | 3.648 | 3.665 | 3.369 | 29,641,881 |
| 2024-01-16 | 3.740 | 3.744 | 3.693 | 3.715 | 3.415 | 29,660,230 |
| 2024-01-15 | 3.813 | 3.827 | 3.760 | 3.760 | 3.457 | 22,313,600 |
| 2024-01-12 | 3.805 | 3.840 | 3.788 | 3.802 | 3.495 | 25,541,170 |
| 2024-01-11 | 3.880 | 3.880 | 3.793 | 3.793 | 3.487 | 33,271,012 |
| 2024-01-10 | 3.869 | 3.883 | 3.835 | 3.849 | 3.538 | 23,406,939 |
| 2024-01-09 | 3.923 | 3.923 | 3.857 | 3.892 | 3.577 | 24,583,750 |
| 2024-01-08 | 3.900 | 3.940 | 3.871 | 3.930 | 3.612 | 19,616,789 |
| 2024-01-05 | 3.859 | 3.940 | 3.842 | 3.913 | 3.597 | 30,772,689 |
| 2024-01-04 | 3.801 | 3.883 | 3.801 | 3.880 | 3.567 | 22,951,590 |
| 2024-01-03 | 3.870 | 3.880 | 3.789 | 3.800 | 3.493 | 25,083,119 |
| 2024-01-02 | 3.790 | 3.890 | 3.790 | 3.854 | 3.543 | 33,031,871 |
| 2023-12-29 | 3.786 | 3.802 | 3.772 | 3.780 | 3.474 | 15,848,720 |
| 2023-12-28 | 3.814 | 3.818 | 3.775 | 3.788 | 3.482 | 17,505,109 |
| 2023-12-27 | 3.787 | 3.817 | 3.760 | 3.810 | 3.503 | 33,514,629 |
| 2023-12-22 | 3.791 | 3.827 | 3.785 | 3.808 | 3.501 | 20,983,221 |
| 2023-12-21 | 3.788 | 3.808 | 3.759 | 3.793 | 3.487 | 15,816,650 |
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.