Banco Santander S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.443	3.515	3.435	3.495	3.140	22,553,180
2023-09-26	3.434	3.462	3.397	3.435	3.086	28,623,830
2023-09-25	3.460	3.513	3.431	3.450	3.100	26,717,689
2023-09-22	3.487	3.520	3.464	3.482	3.128	33,356,449
2023-09-21	3.490	3.513	3.451	3.507	3.150	34,697,500
2023-09-20	3.490	3.542	3.463	3.523	3.165	22,134,420
2023-09-19	3.433	3.479	3.433	3.464	3.112	16,094,870
2023-09-18	3.480	3.503	3.426	3.446	3.096	20,251,480
2023-09-15	3.550	3.570	3.467	3.492	3.137	69,443,172
2023-09-14	3.450	3.535	3.422	3.526	3.167	30,199,250
2023-09-13	3.439	3.477	3.425	3.454	3.103	19,141,869
2023-09-12	3.446	3.458	3.424	3.446	3.096	49,304,859
2023-09-11	3.439	3.460	3.395	3.434	3.085	18,335,020
2023-09-08	3.388	3.413	3.332	3.408	3.062	23,264,619
2023-09-07	3.392	3.418	3.352	3.376	3.033	21,694,471
2023-09-06	3.466	3.478	3.388	3.407	3.061	32,754,570
2023-09-05	3.504	3.532	3.470	3.503	3.147	21,313,711
2023-09-04	3.541	3.564	3.502	3.515	3.158	17,339,930
2023-09-01	3.606	3.616	3.520	3.520	3.162	29,668,910
2023-08-31	3.632	3.646	3.594	3.602	3.236	55,210,602
2023-08-30	3.650	3.683	3.625	3.629	3.260	17,713,150
2023-08-29	3.642	3.650	3.606	3.632	3.263	24,326,779
2023-08-28	3.569	3.644	3.553	3.643	3.273	23,025,070
2023-08-25	3.544	3.589	3.530	3.538	3.179	16,246,960
2023-08-24	3.573	3.585	3.524	3.536	3.177	19,636,100
2023-08-23	3.573	3.603	3.526	3.534	3.175	18,015,289
2023-08-22	3.595	3.619	3.571	3.577	3.213	17,274,500
2023-08-21	3.552	3.612	3.549	3.561	3.199	15,213,030
2023-08-18	3.533	3.559	3.509	3.552	3.191	17,990,180
2023-08-17	3.550	3.586	3.538	3.557	3.196	21,767,270
2023-08-16	3.553	3.587	3.542	3.557	3.195	11,267,910
2023-08-15	3.599	3.606	3.541	3.567	3.205	13,039,040
2023-08-14	3.610	3.632	3.581	3.597	3.231	15,050,760
2023-08-11	3.639	3.647	3.583	3.593	3.228	15,252,200
2023-08-10	3.575	3.666	3.569	3.648	3.277	30,943,170
2023-08-09	3.593	3.606	3.535	3.550	3.189	18,394,570
2023-08-08	3.576	3.579	3.461	3.523	3.165	34,504,129
2023-08-07	3.586	3.635	3.560	3.621	3.253	12,039,260
2023-08-04	3.604	3.620	3.570	3.609	3.242	23,142,480
2023-08-03	3.510	3.593	3.505	3.586	3.221	35,372,539
2023-08-02	3.542	3.584	3.505	3.528	3.169	50,280,180
2023-08-01	3.679	3.698	3.588	3.599	3.233	23,019,301
2023-07-31	3.687	3.708	3.675	3.684	3.309	24,836,670
2023-07-28	3.693	3.742	3.653	3.678	3.304	42,564,953
2023-07-27	3.655	3.719	3.615	3.708	3.331	75,696,609
2023-07-26	3.538	3.655	3.513	3.649	3.278	68,036,289
2023-07-25	3.530	3.547	3.510	3.538	3.179	17,151,029
2023-07-24	3.430	3.520	3.412	3.520	3.163	22,717,430
2023-07-21	3.526	3.548	3.473	3.529	3.170	28,121,500
2023-07-20	3.489	3.542	3.486	3.525	3.167	22,612,680
2023-07-19	3.530	3.551	3.464	3.498	3.143	17,841,789
2023-07-18	3.464	3.514	3.432	3.510	3.154	17,919,381
2023-07-17	3.439	3.500	3.421	3.449	3.098	15,777,790
2023-07-14	3.490	3.534	3.456	3.461	3.109	28,331,699
2023-07-13	3.460	3.518	3.433	3.491	3.136	36,329,273
2023-07-12	3.343	3.474	3.343	3.474	3.121	57,887,641
2023-07-11	3.290	3.338	3.262	3.335	2.996	17,722,000
2023-07-10	3.251	3.307	3.251	3.276	2.943	16,123,070
2023-07-07	3.245	3.284	3.218	3.264	2.933	21,310,699
2023-07-06	3.311	3.320	3.227	3.245	2.915	28,791,131

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.