Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.800 | 3.813 | 3.736 | 3.789 | 3.483 | 27,342,461 |
| 2023-12-19 | 3.777 | 3.800 | 3.761 | 3.793 | 3.486 | 25,202,641 |
| 2023-12-18 | 3.790 | 3.825 | 3.764 | 3.788 | 3.482 | 48,120,180 |
| 2023-12-15 | 3.900 | 3.904 | 3.782 | 3.800 | 3.493 | 84,260,469 |
| 2023-12-14 | 3.890 | 3.898 | 3.828 | 3.884 | 3.571 | 39,510,953 |
| 2023-12-13 | 3.859 | 3.880 | 3.822 | 3.838 | 3.528 | 38,266,820 |
| 2023-12-12 | 3.944 | 3.948 | 3.872 | 3.876 | 3.563 | 52,426,441 |
| 2023-12-11 | 3.929 | 3.950 | 3.913 | 3.941 | 3.623 | 27,041,830 |
| 2023-12-08 | 3.881 | 3.950 | 3.860 | 3.940 | 3.622 | 29,119,779 |
| 2023-12-07 | 3.941 | 3.967 | 3.811 | 3.866 | 3.554 | 48,801,246 |
| 2023-12-06 | 3.940 | 3.970 | 3.914 | 3.957 | 3.637 | 35,152,180 |
| 2023-12-05 | 3.846 | 3.926 | 3.842 | 3.920 | 3.604 | 40,476,391 |
| 2023-12-04 | 3.825 | 3.850 | 3.808 | 3.848 | 3.537 | 23,421,650 |
| 2023-12-01 | 3.826 | 3.837 | 3.808 | 3.837 | 3.527 | 37,058,500 |
| 2023-11-30 | 3.820 | 3.840 | 3.789 | 3.801 | 3.494 | 65,463,680 |
| 2023-11-29 | 3.770 | 3.811 | 3.763 | 3.798 | 3.491 | 44,886,078 |
| 2023-11-28 | 3.707 | 3.780 | 3.707 | 3.780 | 3.474 | 31,244,590 |
| 2023-11-27 | 3.756 | 3.767 | 3.709 | 3.720 | 3.419 | 29,020,609 |
| 2023-11-24 | 3.770 | 3.777 | 3.756 | 3.768 | 3.464 | 19,542,170 |
| 2023-11-23 | 3.741 | 3.766 | 3.732 | 3.761 | 3.457 | 19,229,820 |
| 2023-11-22 | 3.736 | 3.755 | 3.718 | 3.747 | 3.444 | 27,335,631 |
| 2023-11-21 | 3.714 | 3.728 | 3.691 | 3.726 | 3.425 | 17,098,920 |
| 2023-11-20 | 3.730 | 3.768 | 3.726 | 3.734 | 3.433 | 26,621,570 |
| 2023-11-17 | 3.700 | 3.729 | 3.690 | 3.724 | 3.423 | 65,553,992 |
| 2023-11-16 | 3.672 | 3.730 | 3.672 | 3.690 | 3.392 | 34,850,699 |
| 2023-11-15 | 3.689 | 3.700 | 3.656 | 3.670 | 3.374 | 39,357,359 |
| 2023-11-14 | 3.650 | 3.695 | 3.638 | 3.684 | 3.386 | 40,106,898 |
| 2023-11-13 | 3.622 | 3.650 | 3.619 | 3.650 | 3.355 | 26,106,160 |
| 2023-11-10 | 3.591 | 3.635 | 3.581 | 3.609 | 3.318 | 42,654,160 |
| 2023-11-09 | 3.552 | 3.597 | 3.547 | 3.597 | 3.307 | 24,840,840 |
| 2023-11-08 | 3.519 | 3.586 | 3.488 | 3.549 | 3.262 | 35,055,000 |
| 2023-11-07 | 3.520 | 3.559 | 3.488 | 3.521 | 3.237 | 125,085,102 |
| 2023-11-06 | 3.579 | 3.590 | 3.535 | 3.540 | 3.254 | 50,964,312 |
| 2023-11-03 | 3.598 | 3.611 | 3.560 | 3.578 | 3.289 | 47,557,941 |
| 2023-11-02 | 3.504 | 3.596 | 3.496 | 3.585 | 3.296 | 38,701,762 |
| 2023-11-01 | 3.489 | 3.516 | 3.460 | 3.501 | 3.218 | 41,262,473 |
| 2023-10-31 | 3.506 | 3.544 | 3.430 | 3.466 | 3.186 | 55,102,770 |
| 2023-10-30 | 3.500 | 3.577 | 3.472 | 3.570 | 3.207 | 33,746,207 |
| 2023-10-27 | 3.545 | 3.563 | 3.458 | 3.481 | 3.127 | 53,188,961 |
| 2023-10-26 | 3.440 | 3.520 | 3.406 | 3.511 | 3.154 | 32,176,650 |
| 2023-10-25 | 3.401 | 3.502 | 3.345 | 3.461 | 3.109 | 87,290,367 |
| 2023-10-24 | 3.441 | 3.443 | 3.353 | 3.382 | 3.038 | 170,601,109 |
| 2023-10-23 | 3.464 | 3.475 | 3.388 | 3.422 | 3.074 | 178,180,609 |
| 2023-10-20 | 3.480 | 3.503 | 3.452 | 3.457 | 3.105 | 65,331,121 |
| 2023-10-19 | 3.510 | 3.524 | 3.471 | 3.509 | 3.152 | 31,323,279 |
| 2023-10-18 | 3.557 | 3.572 | 3.511 | 3.511 | 3.154 | 34,988,887 |
| 2023-10-17 | 3.566 | 3.588 | 3.531 | 3.572 | 3.209 | 16,215,330 |
| 2023-10-16 | 3.540 | 3.591 | 3.501 | 3.576 | 3.213 | 26,856,670 |
| 2023-10-13 | 3.570 | 3.584 | 3.494 | 3.513 | 3.156 | 41,393,168 |
| 2023-10-12 | 3.643 | 3.643 | 3.570 | 3.587 | 3.223 | 21,367,740 |
| 2023-10-11 | 3.585 | 3.631 | 3.574 | 3.611 | 3.244 | 27,641,320 |
| 2023-10-10 | 3.550 | 3.628 | 3.540 | 3.607 | 3.241 | 29,429,949 |
| 2023-10-09 | 3.567 | 3.583 | 3.508 | 3.513 | 3.156 | 31,893,811 |
| 2023-10-06 | 3.567 | 3.631 | 3.560 | 3.610 | 3.243 | 23,749,010 |
| 2023-10-05 | 3.555 | 3.574 | 3.497 | 3.551 | 3.190 | 28,117,539 |
| 2023-10-04 | 3.540 | 3.548 | 3.478 | 3.523 | 3.165 | 36,554,008 |
| 2023-10-03 | 3.555 | 3.635 | 3.543 | 3.555 | 3.194 | 30,177,141 |
| 2023-10-02 | 3.621 | 3.660 | 3.565 | 3.573 | 3.210 | 36,166,141 |
| 2023-09-29 | 3.632 | 3.662 | 3.600 | 3.619 | 3.251 | 42,092,008 |
| 2023-09-28 | 3.510 | 3.653 | 3.501 | 3.650 | 3.279 | 53,172,102 |
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.