Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.427	2.448	2.371	2.440	2.105	64,229,047
2022-07-28	2.490	2.492	2.385	2.429	2.096	64,521,539
2022-07-27	2.452	2.490	2.444	2.489	2.147	24,352,721
2022-07-26	2.430	2.452	2.415	2.438	2.103	21,215,910
2022-07-25	2.429	2.473	2.417	2.456	2.119	36,323,848
2022-07-22	2.455	2.517	2.426	2.433	2.099	42,244,180
2022-07-21	2.436	2.519	2.409	2.454	2.117	55,393,809
2022-07-20	2.540	2.554	2.413	2.461	2.124	41,377,898
2022-07-19	2.402	2.527	2.397	2.513	2.168	49,368,879
2022-07-18	2.428	2.462	2.400	2.412	2.081	47,468,141
2022-07-15	2.345	2.415	2.324	2.406	2.076	48,083,641
2022-07-14	2.422	2.444	2.327	2.338	2.017	50,660,281
2022-07-13	2.468	2.480	2.408	2.447	2.111	41,456,047
2022-07-12	2.538	2.544	2.400	2.467	2.128	85,978,609
2022-07-11	2.560	2.597	2.545	2.560	2.209	21,586,311
2022-07-08	2.603	2.649	2.572	2.613	2.255	28,474,359
2022-07-07	2.588	2.635	2.555	2.616	2.257	42,696,578
2022-07-06	2.609	2.619	2.512	2.526	2.179	44,422,770
2022-07-05	2.695	2.720	2.568	2.568	2.216	58,778,031
2022-07-04	2.693	2.710	2.662	2.683	2.315	17,312,270
2022-07-01	2.664	2.728	2.644	2.684	2.316	24,551,779
2022-06-30	2.700	2.708	2.636	2.688	2.319	43,646,488
2022-06-29	2.741	2.770	2.724	2.736	2.361	27,326,199
2022-06-28	2.790	2.821	2.767	2.778	2.397	25,126,150
2022-06-27	2.765	2.802	2.738	2.771	2.391	24,442,439
2022-06-24	2.724	2.789	2.683	2.760	2.382	87,156,484
2022-06-23	2.788	2.815	2.704	2.716	2.344	57,389,727
2022-06-22	2.752	2.825	2.732	2.805	2.420	47,764,953
2022-06-21	2.807	2.849	2.786	2.798	2.414	29,483,920
2022-06-20	2.699	2.819	2.681	2.794	2.411	32,341,830
2022-06-17	2.669	2.755	2.631	2.696	2.326	102,643,398
2022-06-16	2.681	2.690	2.621	2.636	2.274	34,505,281
2022-06-15	2.723	2.726	2.657	2.691	2.322	93,955,195
2022-06-14	2.660	2.674	2.610	2.623	2.263	37,956,078
2022-06-13	2.680	2.680	2.585	2.611	2.253	78,279,148
2022-06-10	2.900	2.905	2.697	2.700	2.330	85,167,023
2022-06-09	2.962	2.976	2.906	2.906	2.507	38,121,102
2022-06-08	3.000	3.008	2.970	2.985	2.576	27,239,990
2022-06-07	3.020	3.042	2.999	2.999	2.587	26,666,949
2022-06-06	2.996	3.051	2.986	3.038	2.621	24,115,789
2022-06-03	3.011	3.011	2.953	2.964	2.557	17,648,500
2022-06-02	3.000	3.005	2.962	2.980	2.571	20,146,789
2022-06-01	3.036	3.059	2.981	2.985	2.576	37,862,152
2022-05-31	3.050	3.073	3.006	3.015	2.601	62,290,961
2022-05-30	3.052	3.078	3.042	3.078	2.656	30,528,820
2022-05-27	3.000	3.048	2.985	3.040	2.623	56,357,500
2022-05-26	2.966	3.020	2.960	3.020	2.606	57,960,078
2022-05-25	2.939	2.970	2.900	2.953	2.548	68,356,039
2022-05-24	2.813	2.914	2.813	2.894	2.497	37,739,781
2022-05-23	2.792	2.850	2.769	2.850	2.459	38,276,848
2022-05-20	2.780	2.791	2.732	2.744	2.368	38,875,512
2022-05-19	2.722	2.741	2.678	2.741	2.365	38,982,441
2022-05-18	2.780	2.799	2.737	2.740	2.364	26,991,090
2022-05-17	2.750	2.791	2.724	2.778	2.397	37,338,770
2022-05-16	2.710	2.747	2.686	2.700	2.329	29,087,881
2022-05-13	2.689	2.733	2.676	2.728	2.354	57,668,199
2022-05-12	2.631	2.667	2.606	2.654	2.290	41,682,910
2022-05-11	2.649	2.704	2.611	2.693	2.324	41,457,980
2022-05-10	2.652	2.705	2.633	2.634	2.272	69,936,898
2022-05-09	2.641	2.674	2.600	2.600	2.243	59,987,141

← NewerPage 19 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.