Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.725	2.725	2.642	2.651	2.287	58,354,199
2022-05-05	2.843	2.844	2.680	2.690	2.321	89,154,117
2022-05-04	2.838	2.839	2.771	2.772	2.392	142,949,406
2022-05-03	2.790	2.829	2.766	2.823	2.435	108,946,305
2022-05-02	2.788	2.817	2.734	2.740	2.364	65,703,766
2022-04-29	2.790	2.827	2.761	2.817	2.430	84,753,008
2022-04-28	2.839	2.849	2.719	2.752	2.375	73,894,234
2022-04-27	2.900	2.900	2.800	2.816	2.385	101,725,203
2022-04-26	3.148	3.164	2.832	2.847	2.411	177,671,203
2022-04-25	3.120	3.153	3.054	3.054	2.587	84,642,656
2022-04-22	3.187	3.240	3.166	3.166	2.682	38,807,352
2022-04-21	3.223	3.232	3.196	3.230	2.736	132,633,297
2022-04-20	3.191	3.252	3.182	3.212	2.721	142,410,891
2022-04-19	3.167	3.182	3.134	3.162	2.678	111,058,000
2022-04-14	3.142	3.185	3.129	3.153	2.670	269,478,906
2022-04-13	3.137	3.154	3.115	3.124	2.646	63,543,090
2022-04-12	3.099	3.168	3.080	3.133	2.654	44,879,539
2022-04-11	3.126	3.175	3.125	3.158	2.675	63,730,000
2022-04-08	3.077	3.147	3.077	3.118	2.641	41,792,207
2022-04-07	3.053	3.123	3.032	3.040	2.575	53,317,992
2022-04-06	3.151	3.175	3.010	3.038	2.573	69,135,484
2022-04-05	3.169	3.191	3.132	3.140	2.660	58,750,594
2022-04-04	3.193	3.206	3.148	3.190	2.702	41,772,398
2022-04-01	3.166	3.200	3.136	3.181	2.695	45,392,609
2022-03-31	3.178	3.200	3.098	3.100	2.626	92,897,188
2022-03-30	3.216	3.218	3.129	3.143	2.662	48,408,898
2022-03-29	3.138	3.263	3.114	3.249	2.752	71,880,078
2022-03-28	3.075	3.154	3.074	3.080	2.609	40,083,641
2022-03-25	3.075	3.087	3.030	3.057	2.590	39,246,602
2022-03-24	3.129	3.135	3.053	3.064	2.595	52,418,680
2022-03-23	3.189	3.197	3.115	3.131	2.652	46,068,719
2022-03-22	3.147	3.205	3.141	3.181	2.695	51,073,602
2022-03-21	3.150	3.190	3.100	3.129	2.651	45,214,539
2022-03-18	3.140	3.150	3.085	3.120	2.643	92,447,789
2022-03-17	3.165	3.189	3.091	3.141	2.660	121,991,797
2022-03-16	3.050	3.190	3.034	3.157	2.674	108,694,203
2022-03-15	2.913	3.011	2.898	2.983	2.527	67,756,688
2022-03-14	2.903	2.970	2.888	2.955	2.503	51,422,441
2022-03-11	2.871	3.009	2.820	2.864	2.426	73,160,117
2022-03-10	2.892	2.922	2.814	2.853	2.417	64,293,840
2022-03-09	2.836	2.893	2.776	2.893	2.450	83,238,367
2022-03-08	2.600	2.795	2.585	2.697	2.285	90,014,727
2022-03-07	2.615	2.691	2.490	2.631	2.229	112,744,703
2022-03-04	2.847	2.855	2.713	2.719	2.303	119,345,797
2022-03-03	2.937	2.962	2.854	2.870	2.431	65,514,168
2022-03-02	2.810	2.961	2.767	2.927	2.479	87,648,156
2022-03-01	2.970	3.018	2.830	2.830	2.397	94,330,367
2022-02-28	2.982	3.010	2.924	2.985	2.528	146,201,703
2022-02-25	3.011	3.130	2.935	3.119	2.642	105,449,398
2022-02-24	3.096	3.120	2.938	2.989	2.532	162,415,812
2022-02-23	3.306	3.341	3.222	3.238	2.742	37,468,102
2022-02-22	3.191	3.329	3.172	3.282	2.780	58,746,672
2022-02-21	3.343	3.379	3.254	3.286	2.783	36,260,809
2022-02-18	3.335	3.358	3.305	3.322	2.814	33,006,109
2022-02-17	3.368	3.381	3.308	3.340	2.829	33,938,832
2022-02-16	3.434	3.462	3.345	3.379	2.862	44,647,922
2022-02-15	3.312	3.423	3.309	3.423	2.900	81,077,789
2022-02-14	3.344	3.384	3.305	3.347	2.835	67,277,891
2022-02-11	3.437	3.482	3.427	3.482	2.949	47,118,719
2022-02-10	3.420	3.482	3.416	3.482	2.949	72,521,297

← NewerPage 20 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.