Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	3.350	3.372	3.330	3.348	3.008	24,988,930
2023-07-04	3.450	3.470	3.372	3.381	3.037	23,349,850
2023-07-03	3.395	3.445	3.387	3.440	3.091	37,876,281
2023-06-30	3.370	3.441	3.367	3.385	3.041	64,611,008
2023-06-29	3.320	3.349	3.302	3.342	3.002	34,889,160
2023-06-28	3.210	3.310	3.205	3.310	2.974	55,703,621
2023-06-27	3.110	3.202	3.110	3.196	2.871	35,283,047
2023-06-26	3.065	3.098	3.007	3.084	2.770	26,657,461
2023-06-23	3.123	3.137	3.066	3.066	2.755	46,016,328
2023-06-22	3.170	3.170	3.104	3.156	2.835	26,456,609
2023-06-21	3.197	3.237	3.193	3.204	2.879	20,967,490
2023-06-20	3.205	3.221	3.186	3.193	2.869	20,753,359
2023-06-19	3.200	3.256	3.196	3.212	2.886	17,185,760
2023-06-16	3.210	3.255	3.183	3.221	2.893	112,135,602
2023-06-15	3.221	3.222	3.182	3.194	2.870	38,630,512
2023-06-14	3.192	3.281	3.190	3.250	2.920	36,036,910
2023-06-13	3.200	3.206	3.145	3.192	2.868	26,021,971
2023-06-12	3.213	3.233	3.162	3.189	2.865	41,438,488
2023-06-09	3.230	3.237	3.168	3.202	2.876	17,889,211
2023-06-08	3.236	3.270	3.201	3.227	2.899	22,981,420
2023-06-07	3.225	3.245	3.173	3.211	2.885	17,772,400
2023-06-06	3.174	3.211	3.143	3.209	2.883	20,810,141
2023-06-05	3.230	3.250	3.162	3.183	2.860	22,412,350
2023-06-02	3.140	3.221	3.118	3.210	2.884	26,818,500
2023-06-01	3.085	3.125	3.071	3.115	2.798	23,998,490
2023-05-31	3.080	3.140	3.041	3.045	2.736	69,180,570
2023-05-30	3.140	3.180	3.096	3.111	2.795	28,045,971
2023-05-29	3.235	3.237	3.123	3.143	2.823	13,799,200
2023-05-26	3.167	3.199	3.087	3.197	2.872	22,852,650
2023-05-25	3.132	3.171	3.087	3.155	2.835	35,511,660
2023-05-24	3.193	3.202	3.128	3.142	2.822	24,533,670
2023-05-23	3.229	3.233	3.201	3.225	2.897	15,538,890
2023-05-22	3.182	3.248	3.179	3.230	2.902	20,330,420
2023-05-19	3.199	3.240	3.173	3.200	2.875	54,179,281
2023-05-18	3.140	3.197	3.136	3.176	2.853	24,923,289
2023-05-17	3.110	3.158	3.102	3.158	2.837	17,768,699
2023-05-16	3.118	3.174	3.118	3.140	2.821	17,437,131
2023-05-15	3.170	3.178	3.120	3.148	2.828	17,650,160
2023-05-12	3.156	3.181	3.139	3.143	2.823	23,564,539
2023-05-11	3.154	3.168	3.083	3.139	2.820	29,663,859
2023-05-10	3.212	3.235	3.135	3.144	2.824	27,350,971
2023-05-09	3.172	3.206	3.147	3.185	2.862	23,043,850
2023-05-08	3.164	3.208	3.160	3.187	2.863	16,677,301
2023-05-05	3.070	3.164	3.062	3.149	2.829	67,348,758
2023-05-04	3.106	3.125	3.039	3.057	2.747	60,982,930
2023-05-03	3.132	3.147	3.092	3.120	2.803	141,786,797
2023-05-02	3.182	3.216	3.094	3.104	2.789	93,482,992
2023-04-28	3.250	3.268	3.126	3.187	2.863	125,390,703
2023-04-27	3.283	3.301	3.244	3.283	2.950	55,357,008
2023-04-26	3.282	3.319	3.222	3.294	2.906	56,672,406
2023-04-25	3.471	3.471	3.314	3.330	2.938	87,322,172
2023-04-24	3.528	3.566	3.502	3.542	3.124	23,195,840
2023-04-21	3.555	3.562	3.501	3.545	3.127	115,103,000
2023-04-20	3.669	3.706	3.566	3.582	3.160	66,615,062
2023-04-19	3.604	3.641	3.581	3.638	3.209	166,346,594
2023-04-18	3.579	3.646	3.570	3.600	3.176	224,234,797
2023-04-17	3.632	3.633	3.531	3.540	3.123	44,553,980
2023-04-14	3.492	3.611	3.475	3.611	3.185	40,044,031
2023-04-13	3.480	3.500	3.439	3.480	3.070	21,320,471
2023-04-12	3.450	3.511	3.427	3.483	3.072	33,658,480

← NewerPage 15 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.