Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.385	3.443	3.347	3.433	2.908	65,413,238
2022-02-08	3.308	3.378	3.305	3.371	2.856	67,548,367
2022-02-07	3.298	3.313	3.225	3.294	2.790	50,512,879
2022-02-04	3.320	3.337	3.209	3.254	2.756	75,124,094
2022-02-03	3.206	3.325	3.179	3.299	2.795	67,128,555
2022-02-02	3.190	3.220	3.105	3.176	2.690	81,185,719
2022-02-01	3.104	3.177	3.099	3.165	2.681	40,610,129
2022-01-31	3.185	3.185	3.072	3.095	2.621	46,503,859
2022-01-28	3.200	3.202	3.124	3.147	2.665	38,056,578
2022-01-27	3.100	3.234	3.096	3.202	2.712	55,532,801
2022-01-26	3.058	3.161	3.054	3.136	2.656	85,404,516
2022-01-25	2.973	3.025	2.941	3.024	2.561	47,641,219
2022-01-24	3.066	3.076	2.914	2.943	2.493	86,373,961
2022-01-21	3.067	3.098	3.042	3.083	2.611	56,770,512
2022-01-20	3.100	3.142	3.090	3.131	2.652	44,855,688
2022-01-19	3.117	3.157	3.117	3.135	2.655	55,151,840
2022-01-18	3.146	3.180	3.129	3.140	2.660	35,477,059
2022-01-17	3.190	3.193	3.152	3.157	2.674	49,078,191
2022-01-14	3.121	3.167	3.110	3.167	2.682	47,831,961
2022-01-13	3.109	3.138	3.099	3.127	2.649	49,212,633
2022-01-12	3.140	3.149	3.092	3.114	2.637	45,271,980
2022-01-11	3.116	3.140	3.088	3.119	2.642	58,565,801
2022-01-10	3.131	3.158	3.092	3.116	2.639	38,266,688
2022-01-07	3.094	3.120	3.067	3.113	2.637	38,379,820
2022-01-06	2.982	3.088	2.974	3.086	2.614	51,165,727
2022-01-05	3.031	3.056	3.019	3.038	2.573	30,903,590
2022-01-04	2.980	3.050	2.965	3.033	2.569	46,986,566
2022-01-03	2.950	2.984	2.927	2.951	2.499	36,169,961
2021-12-30	2.920	2.951	2.916	2.941	2.491	36,172,953
2021-12-29	2.912	2.937	2.904	2.923	2.476	26,920,150
2021-12-28	2.921	2.937	2.908	2.931	2.483	21,574,670
2021-12-27	2.874	2.930	2.873	2.924	2.476	19,766,721
2021-12-23	2.830	2.919	2.824	2.902	2.458	78,205,195
2021-12-22	2.790	2.829	2.783	2.816	2.385	26,941,039
2021-12-21	2.793	2.822	2.759	2.811	2.381	42,166,152
2021-12-20	2.700	2.786	2.692	2.755	2.333	49,293,660
2021-12-17	2.751	2.795	2.733	2.775	2.351	97,048,367
2021-12-16	2.693	2.791	2.679	2.767	2.343	54,020,090
2021-12-15	2.690	2.699	2.657	2.657	2.250	34,617,391
2021-12-14	2.685	2.712	2.660	2.687	2.276	45,117,352
2021-12-13	2.704	2.725	2.653	2.659	2.252	37,463,207
2021-12-10	2.700	2.728	2.683	2.701	2.288	49,052,762
2021-12-09	2.773	2.773	2.703	2.718	2.302	46,960,359
2021-12-08	2.790	2.808	2.734	2.749	2.328	65,547,672
2021-12-07	2.847	2.848	2.804	2.819	2.388	37,479,473
2021-12-06	2.788	2.814	2.764	2.814	2.383	28,485,680
2021-12-03	2.832	2.836	2.753	2.764	2.341	36,340,359
2021-12-02	2.772	2.816	2.760	2.793	2.365	42,534,422
2021-12-01	2.770	2.834	2.762	2.822	2.390	61,674,512
2021-11-30	2.749	2.802	2.718	2.750	2.329	81,504,125
2021-11-29	2.851	2.856	2.776	2.784	2.358	64,499,953
2021-11-26	2.920	2.920	2.783	2.783	2.357	116,317,695
2021-11-25	3.054	3.072	3.024	3.056	2.588	40,078,527
2021-11-24	3.054	3.119	3.029	3.032	2.568	74,384,117
2021-11-23	3.080	3.115	3.032	3.064	2.595	53,713,941
2021-11-22	3.073	3.118	3.047	3.102	2.628	49,506,090
2021-11-19	3.161	3.182	3.013	3.059	2.591	98,579,922
2021-11-18	3.190	3.217	3.135	3.138	2.658	56,385,152
2021-11-17	3.227	3.228	3.195	3.200	2.711	66,165,461
2021-11-16	3.212	3.235	3.190	3.209	2.718	31,122,891

← NewerPage 21 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.