Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.545	3.560	3.420	3.424	3.021	56,671,641
2023-04-06	3.450	3.524	3.430	3.524	3.109	29,051,199
2023-04-05	3.452	3.470	3.383	3.418	3.015	28,138,561
2023-04-04	3.439	3.494	3.439	3.446	3.040	36,381,191
2023-04-03	3.436	3.490	3.425	3.438	3.033	25,741,070
2023-03-31	3.458	3.479	3.421	3.426	3.022	49,983,230
2023-03-30	3.410	3.486	3.390	3.452	3.045	49,440,727
2023-03-29	3.359	3.395	3.338	3.381	2.983	38,510,422
2023-03-28	3.336	3.364	3.301	3.324	2.932	47,098,699
2023-03-27	3.293	3.341	3.252	3.290	2.902	75,137,852
2023-03-24	3.300	3.313	3.121	3.220	2.841	91,831,320
2023-03-23	3.346	3.390	3.310	3.320	2.928	39,057,141
2023-03-22	3.396	3.504	3.376	3.384	2.985	91,684,719
2023-03-21	3.312	3.409	3.298	3.376	2.978	67,984,797
2023-03-20	3.103	3.262	2.942	3.226	2.846	118,626,898
2023-03-17	3.317	3.386	3.105	3.139	2.769	178,478,797
2023-03-16	3.318	3.375	3.197	3.292	2.904	117,303,203
2023-03-15	3.467	3.467	3.152	3.208	2.830	115,248,492
2023-03-14	3.326	3.477	3.293	3.446	3.040	80,632,141
2023-03-13	3.591	3.601	3.285	3.345	2.951	118,850,000
2023-03-10	3.600	3.650	3.508	3.610	3.185	93,421,859
2023-03-09	3.806	3.818	3.769	3.769	3.325	29,435,721
2023-03-08	3.740	3.855	3.710	3.819	3.369	49,753,379
2023-03-07	3.847	3.873	3.766	3.766	3.322	72,287,297
2023-03-06	3.816	3.860	3.796	3.858	3.404	35,508,441
2023-03-03	3.695	3.802	3.686	3.797	3.350	42,550,359
2023-03-02	3.670	3.693	3.615	3.684	3.250	41,321,527
2023-03-01	3.735	3.763	3.682	3.690	3.255	42,073,727
2023-02-28	3.550	3.749	3.536	3.723	3.284	82,755,727
2023-02-27	3.508	3.580	3.502	3.553	3.134	37,749,633
2023-02-24	3.523	3.568	3.480	3.480	3.070	57,455,121
2023-02-23	3.483	3.532	3.472	3.520	3.105	39,896,520
2023-02-22	3.490	3.509	3.445	3.467	3.059	29,815,789
2023-02-21	3.505	3.545	3.446	3.523	3.108	38,530,648
2023-02-20	3.533	3.548	3.502	3.511	3.097	14,591,520
2023-02-17	3.522	3.562	3.502	3.524	3.109	61,549,809
2023-02-16	3.498	3.556	3.495	3.554	3.135	52,748,461
2023-02-15	3.495	3.509	3.455	3.471	3.062	35,424,273
2023-02-14	3.496	3.518	3.466	3.501	3.088	25,654,900
2023-02-13	3.451	3.490	3.441	3.481	3.071	18,550,420
2023-02-10	3.500	3.519	3.425	3.449	3.042	41,695,551
2023-02-09	3.542	3.561	3.502	3.502	3.090	42,555,219
2023-02-08	3.540	3.570	3.505	3.529	3.113	38,791,129
2023-02-07	3.474	3.535	3.464	3.520	3.105	44,017,301
2023-02-06	3.450	3.480	3.430	3.446	3.040	36,831,770
2023-02-03	3.424	3.537	3.402	3.499	3.086	99,060,492
2023-02-02	3.300	3.493	3.280	3.435	3.030	143,215,297
2023-02-01	3.220	3.297	3.220	3.249	2.866	62,977,793
2023-01-31	3.223	3.249	3.193	3.203	2.826	43,484,199
2023-01-30	3.168	3.208	3.156	3.195	2.819	29,838,240
2023-01-27	3.196	3.210	3.159	3.172	2.798	45,943,340
2023-01-26	3.110	3.194	3.110	3.194	2.818	61,301,359
2023-01-25	3.084	3.099	3.053	3.094	2.729	88,130,258
2023-01-24	3.100	3.114	3.063	3.104	2.738	30,424,520
2023-01-23	3.096	3.135	3.088	3.096	2.731	30,283,260
2023-01-20	3.084	3.102	3.055	3.097	2.732	43,524,379
2023-01-19	3.101	3.118	3.003	3.048	2.689	67,405,961
2023-01-18	3.107	3.173	3.105	3.135	2.765	40,911,102
2023-01-17	3.100	3.127	3.079	3.108	2.741	53,974,238
2023-01-16	3.142	3.155	3.090	3.099	2.734	25,600,311

← NewerPage 16 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.