Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.630	2.679	2.607	2.669	2.303	95,025,586
2022-10-19	2.637	2.650	2.583	2.635	2.273	304,539,906
2022-10-18	2.590	2.672	2.587	2.621	2.262	41,299,059
2022-10-17	2.531	2.603	2.525	2.567	2.215	81,949,078
2022-10-14	2.550	2.576	2.513	2.531	2.183	37,841,398
2022-10-13	2.409	2.513	2.395	2.497	2.155	40,841,566
2022-10-12	2.449	2.453	2.395	2.417	2.085	31,869,160
2022-10-11	2.480	2.486	2.436	2.458	2.121	29,062,150
2022-10-10	2.512	2.549	2.492	2.499	2.156	61,866,246
2022-10-07	2.533	2.568	2.502	2.527	2.180	27,106,510
2022-10-06	2.580	2.597	2.537	2.550	2.200	18,776,670
2022-10-05	2.620	2.639	2.556	2.576	2.222	36,283,320
2022-10-04	2.504	2.651	2.495	2.637	2.275	58,753,930
2022-10-03	2.367	2.475	2.357	2.465	2.127	35,129,527
2022-09-30	2.406	2.423	2.380	2.398	2.069	33,178,109
2022-09-29	2.423	2.434	2.354	2.382	2.055	40,852,078
2022-09-28	2.410	2.443	2.363	2.438	2.104	46,204,520
2022-09-27	2.544	2.547	2.428	2.431	2.098	37,547,512
2022-09-26	2.501	2.526	2.467	2.497	2.154	54,332,449
2022-09-23	2.600	2.600	2.489	2.525	2.178	51,516,207
2022-09-22	2.542	2.650	2.522	2.603	2.246	32,760,070
2022-09-21	2.582	2.629	2.558	2.582	2.227	33,684,434
2022-09-20	2.658	2.681	2.624	2.637	2.275	34,693,633
2022-09-19	2.643	2.669	2.625	2.640	2.278	26,927,400
2022-09-16	2.622	2.654	2.608	2.651	2.287	84,183,555
2022-09-15	2.598	2.686	2.597	2.677	2.309	70,157,539
2022-09-14	2.565	2.616	2.552	2.586	2.231	30,617,740
2022-09-13	2.649	2.654	2.543	2.575	2.222	41,474,289
2022-09-12	2.559	2.659	2.555	2.638	2.276	56,080,762
2022-09-09	2.468	2.564	2.465	2.535	2.187	42,202,328
2022-09-08	2.410	2.477	2.373	2.451	2.114	41,792,129
2022-09-07	2.387	2.410	2.332	2.385	2.058	28,705,020
2022-09-06	2.391	2.430	2.376	2.410	2.080	20,758,131
2022-09-05	2.364	2.395	2.347	2.395	2.067	27,790,990
2022-09-02	2.386	2.444	2.371	2.429	2.095	26,910,199
2022-09-01	2.402	2.412	2.355	2.381	2.054	27,531,641
2022-08-31	2.459	2.462	2.406	2.417	2.086	69,056,281
2022-08-30	2.422	2.504	2.419	2.448	2.112	33,117,359
2022-08-29	2.380	2.410	2.368	2.407	2.076	21,780,689
2022-08-26	2.469	2.483	2.396	2.408	2.077	25,583,770
2022-08-25	2.495	2.499	2.434	2.446	2.110	24,011,779
2022-08-24	2.482	2.496	2.455	2.474	2.134	17,791,650
2022-08-23	2.492	2.524	2.471	2.497	2.155	21,175,740
2022-08-22	2.522	2.522	2.463	2.497	2.155	28,339,289
2022-08-19	2.599	2.605	2.522	2.532	2.185	36,347,102
2022-08-18	2.616	2.648	2.607	2.621	2.261	17,038,900
2022-08-17	2.680	2.686	2.614	2.622	2.262	19,710,910
2022-08-16	2.652	2.681	2.638	2.660	2.295	21,178,570
2022-08-15	2.673	2.675	2.615	2.639	2.277	20,988,600
2022-08-12	2.635	2.679	2.625	2.667	2.301	35,603,594
2022-08-11	2.626	2.655	2.610	2.637	2.275	39,082,039
2022-08-10	2.550	2.615	2.550	2.615	2.256	36,798,848
2022-08-09	2.524	2.578	2.524	2.556	2.205	58,330,648
2022-08-08	2.527	2.561	2.493	2.554	2.204	39,661,711
2022-08-05	2.452	2.525	2.451	2.501	2.158	32,250,350
2022-08-04	2.434	2.491	2.431	2.460	2.122	50,561,129
2022-08-03	2.398	2.437	2.356	2.434	2.100	32,887,449
2022-08-02	2.390	2.404	2.356	2.385	2.058	36,825,141
2022-08-01	2.436	2.481	2.382	2.393	2.065	39,369,961
2022-07-29	2.427	2.448	2.371	2.440	2.105	64,229,047

← NewerPage 18 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.