Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	3.095	3.169	3.085	3.137	2.767	55,151,422
2023-01-12	3.030	3.093	3.030	3.083	2.720	40,307,000
2023-01-11	3.049	3.052	3.009	3.015	2.659	37,074,871
2023-01-10	3.007	3.049	3.005	3.036	2.678	29,099,500
2023-01-09	3.024	3.055	2.988	3.020	2.664	50,497,039
2023-01-06	2.990	3.047	2.986	3.047	2.688	40,652,594
2023-01-05	2.938	2.981	2.913	2.974	2.624	36,143,887
2023-01-04	2.879	2.974	2.875	2.963	2.614	53,718,754
2023-01-03	2.838	2.886	2.812	2.857	2.520	37,585,008
2023-01-02	2.824	2.860	2.815	2.850	2.514	20,066,180
2022-12-30	2.801	2.817	2.774	2.803	2.472	40,266,230
2022-12-29	2.781	2.823	2.769	2.818	2.486	25,760,391
2022-12-28	2.806	2.819	2.792	2.798	2.468	18,502,650
2022-12-27	2.810	2.836	2.802	2.815	2.483	21,064,289
2022-12-23	2.818	2.836	2.783	2.795	2.466	21,811,080
2022-12-22	2.836	2.863	2.807	2.810	2.479	47,736,047
2022-12-21	2.826	2.869	2.798	2.849	2.513	39,502,672
2022-12-20	2.699	2.827	2.687	2.813	2.481	53,524,168
2022-12-19	2.730	2.735	2.705	2.717	2.397	68,175,289
2022-12-16	2.685	2.735	2.667	2.724	2.403	126,657,398
2022-12-15	2.750	2.770	2.667	2.697	2.379	70,233,109
2022-12-14	2.790	2.794	2.746	2.765	2.439	38,047,809
2022-12-13	2.786	2.839	2.764	2.799	2.469	51,692,871
2022-12-12	2.773	2.793	2.759	2.774	2.447	43,851,090
2022-12-09	2.787	2.795	2.738	2.786	2.458	33,471,371
2022-12-08	2.802	2.809	2.773	2.773	2.446	26,346,949
2022-12-07	2.800	2.832	2.783	2.797	2.468	35,116,207
2022-12-06	2.795	2.840	2.757	2.812	2.480	36,188,859
2022-12-05	2.794	2.832	2.790	2.810	2.479	26,036,859
2022-12-02	2.809	2.823	2.776	2.813	2.481	37,906,359
2022-12-01	2.863	2.880	2.817	2.817	2.485	68,639,508
2022-11-30	2.841	2.859	2.803	2.851	2.515	73,967,445
2022-11-29	2.810	2.852	2.783	2.836	2.502	39,139,039
2022-11-28	2.811	2.847	2.798	2.803	2.472	36,573,219
2022-11-25	2.797	2.838	2.781	2.834	2.500	45,807,488
2022-11-24	2.770	2.812	2.768	2.786	2.457	38,377,367
2022-11-23	2.781	2.788	2.737	2.774	2.447	61,680,910
2022-11-22	2.690	2.789	2.682	2.777	2.450	83,403,953
2022-11-21	2.590	2.696	2.587	2.689	2.372	57,469,527
2022-11-18	2.554	2.606	2.540	2.606	2.299	49,927,461
2022-11-17	2.581	2.590	2.503	2.530	2.232	79,551,039
2022-11-16	2.604	2.615	2.576	2.576	2.272	31,479,891
2022-11-15	2.584	2.613	2.566	2.609	2.301	30,772,270
2022-11-14	2.540	2.584	2.528	2.572	2.269	31,572,930
2022-11-11	2.542	2.562	2.502	2.528	2.230	62,051,246
2022-11-10	2.608	2.608	2.521	2.554	2.253	75,568,414
2022-11-09	2.630	2.670	2.597	2.613	2.305	35,921,660
2022-11-08	2.656	2.667	2.637	2.645	2.333	67,715,211
2022-11-07	2.650	2.685	2.633	2.661	2.347	66,072,961
2022-11-04	2.607	2.691	2.599	2.669	2.355	49,666,352
2022-11-03	2.613	2.621	2.561	2.590	2.285	131,652,406
2022-11-02	2.662	2.671	2.608	2.622	2.313	97,190,758
2022-11-01	2.637	2.678	2.632	2.644	2.332	27,135,250
2022-10-31	2.631	2.657	2.596	2.622	2.313	33,634,602
2022-10-28	2.620	2.658	2.602	2.658	2.293	34,065,879
2022-10-27	2.628	2.644	2.602	2.625	2.265	51,125,871
2022-10-26	2.756	2.760	2.602	2.649	2.286	73,727,359
2022-10-25	2.745	2.777	2.688	2.739	2.363	37,626,680
2022-10-24	2.680	2.748	2.669	2.724	2.350	40,806,512
2022-10-21	2.639	2.659	2.590	2.658	2.293	59,400,141

← NewerPage 17 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.