Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.134	10.380	10.052	10.380	10.380	57,411,540
2026-04-29	10.474	10.542	10.322	10.474	10.349	22,757,090
2026-04-28	10.320	10.444	10.294	10.366	10.242	15,612,220
2026-04-27	10.208	10.378	10.190	10.276	10.153	11,856,290
2026-04-24	10.194	10.288	10.082	10.198	10.076	29,838,430
2026-04-23	10.474	10.474	10.184	10.326	10.203	33,759,992
2026-04-22	10.700	10.720	10.512	10.550	10.424	27,227,631
2026-04-21	10.812	10.852	10.606	10.634	10.507	17,877,789
2026-04-20	10.822	10.878	10.680	10.756	10.628	29,278,520
2026-04-17	10.526	11.070	10.504	11.042	10.910	45,899,633
2026-04-16	10.690	10.702	10.526	10.526	10.400	33,443,891
2026-04-15	10.684	10.706	10.558	10.652	10.525	16,085,430
2026-04-14	10.538	10.696	10.480	10.696	10.568	23,468,939
2026-04-13	10.320	10.408	10.258	10.350	10.227	22,654,211
2026-04-10	10.420	10.590	10.322	10.516	10.391	25,520,410
2026-04-09	10.478	10.482	10.276	10.348	10.225	29,140,410
2026-04-08	10.600	10.622	10.318	10.460	10.335	52,250,441
2026-04-07	9.951	10.040	9.678	9.721	9.605	26,442,730
2026-04-02	9.724	9.875	9.563	9.814	9.697	26,912,850
2026-04-01	9.962	10.024	9.848	9.987	9.868	37,066,199
2026-03-31	9.473	9.679	9.473	9.490	9.377	39,458,793
2026-03-30	9.321	9.496	9.299	9.490	9.377	38,783,219
2026-03-27	9.550	9.550	9.320	9.402	9.290	35,410,047
2026-03-26	9.647	9.656	9.449	9.471	9.358	22,131,000
2026-03-25	9.701	9.788	9.601	9.705	9.589	24,396,699
2026-03-24	9.603	9.621	9.330	9.475	9.362	30,725,100
2026-03-23	9.006	9.911	8.938	9.619	9.504	53,626,141
2026-03-20	9.534	9.630	9.165	9.245	9.135	86,797,000
2026-03-19	9.500	9.540	9.242	9.350	9.238	64,261,809
2026-03-18	9.700	9.806	9.543	9.678	9.563	38,499,719
2026-03-17	9.473	9.719	9.407	9.594	9.480	28,842,961
2026-03-16	9.495	9.637	9.325	9.509	9.396	22,326,600
2026-03-13	9.458	9.781	9.387	9.536	9.422	24,953,480
2026-03-12	9.797	9.804	9.480	9.647	9.532	30,309,449
2026-03-11	9.859	10.046	9.761	9.853	9.735	26,668,820
2026-03-10	9.900	10.086	9.837	10.012	9.893	39,487,672
2026-03-09	9.143	9.511	9.110	9.469	9.356	45,888,594
2026-03-06	9.727	9.822	9.364	9.582	9.468	42,153,160
2026-03-05	9.960	10.126	9.641	9.701	9.585	35,350,727
2026-03-04	9.470	10.058	9.362	9.982	9.863	52,485,090
2026-03-03	10.000	10.106	9.366	9.609	9.494	90,103,633
2026-03-02	10.200	10.444	10.154	10.246	10.124	47,900,070
2026-02-27	11.118	11.148	10.686	10.790	10.661	53,508,121
2026-02-26	11.140	11.192	10.972	11.098	10.966	25,039,131
2026-02-25	10.816	11.164	10.788	11.164	11.031	42,929,566
2026-02-24	10.848	10.856	10.556	10.652	10.525	33,878,969
2026-02-23	10.820	11.230	10.820	10.928	10.798	33,403,949
2026-02-20	10.650	10.798	10.498	10.756	10.628	37,321,980
2026-02-19	10.770	10.772	10.534	10.584	10.458	27,158,510
2026-02-18	10.482	10.768	10.482	10.720	10.592	27,461,699
2026-02-17	10.230	10.454	10.218	10.414	10.290	21,190,590
2026-02-16	10.174	10.390	10.174	10.288	10.165	22,333,680
2026-02-13	10.192	10.350	9.942	10.034	9.914	54,163,633
2026-02-12	10.500	10.644	10.224	10.298	10.175	28,892,570
2026-02-11	10.750	10.804	10.374	10.450	10.325	28,163,020
2026-02-10	10.840	11.046	10.772	10.772	10.643	39,966,930
2026-02-09	10.780	10.880	10.690	10.824	10.695	25,474,910
2026-02-06	10.440	10.686	10.326	10.660	10.533	28,700,010
2026-02-05	10.668	10.780	10.424	10.466	10.341	39,014,328
2026-02-04	10.620	10.908	10.530	10.700	10.572	58,519,859

← NewerPage 3 of 5 · 254 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.