Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.122	11.260	11.034	11.086	10.954	26,072,199
2026-02-02	10.650	11.048	10.622	11.048	10.916	26,011,840
2026-01-30	10.730	10.858	10.658	10.780	10.651	21,359,561
2026-01-29	10.690	10.830	10.580	10.626	10.499	21,196,109
2026-01-28	10.846	10.846	10.512	10.598	10.472	19,537,961
2026-01-27	10.720	10.806	10.674	10.788	10.659	21,999,619
2026-01-26	10.500	10.700	10.486	10.654	10.527	17,158,461
2026-01-23	10.594	10.598	10.444	10.478	10.353	15,161,190
2026-01-22	10.450	10.632	10.410	10.632	10.505	21,619,711
2026-01-21	10.300	10.402	10.108	10.324	10.201	20,347,930
2026-01-20	10.420	10.454	10.238	10.328	10.205	17,150,119
2026-01-19	10.324	10.518	10.266	10.494	10.369	18,586,500
2026-01-16	10.496	10.536	10.412	10.536	10.410	20,467,580
2026-01-15	10.502	10.628	10.452	10.540	10.414	17,231,650
2026-01-14	10.500	10.584	10.422	10.490	10.365	24,410,439
2026-01-13	10.440	10.538	10.360	10.484	10.359	24,318,789
2026-01-12	10.156	10.340	9.964	10.338	10.215	25,834,420
2026-01-09	10.280	10.294	10.162	10.252	10.130	17,793,500
2026-01-08	10.054	10.248	10.024	10.212	10.090	15,703,230
2026-01-07	10.300	10.302	10.090	10.130	10.009	19,240,551
2026-01-06	10.346	10.486	10.244	10.310	10.187	17,099,619
2026-01-05	10.280	10.368	10.132	10.326	10.203	23,942,240
2026-01-02	10.050	10.256	10.004	10.252	10.130	20,908,010
2025-12-31	10.036	10.104	10.030	10.070	9.950	7,146,353
2025-12-30	9.940	10.156	9.932	10.126	10.005	16,870,811
2025-12-29	9.960	10.036	9.950	9.966	9.847	23,050,490
2025-12-24	9.923	10.022	9.923	9.989	9.870	5,100,182
2025-12-23	9.950	10.026	9.845	10.002	9.883	20,022,680
2025-12-22	9.964	10.038	9.917	9.939	9.820	21,241,650
2025-12-19	9.970	10.038	9.886	9.970	9.851	42,222,301
2025-12-18	9.834	9.999	9.823	9.995	9.876	25,060,801
2025-12-17	9.872	9.965	9.844	9.871	9.753	23,541,619
2025-12-16	9.842	9.992	9.803	9.817	9.700	28,885,721
2025-12-15	9.783	9.878	9.774	9.873	9.755	20,763,039
2025-12-12	9.851	9.896	9.631	9.632	9.517	20,362,131
2025-12-11	9.606	9.819	9.550	9.778	9.661	20,495,650
2025-12-10	9.493	9.615	9.474	9.601	9.486	17,007,699
2025-12-09	9.480	9.572	9.468	9.524	9.410	40,283,480
2025-12-08	9.420	9.490	9.281	9.490	9.377	14,742,310
2025-12-05	9.530	9.632	9.456	9.460	9.347	17,962,609
2025-12-04	9.431	9.482	9.327	9.482	9.369	19,478,539
2025-12-03	9.477	9.500	9.302	9.316	9.205	29,612,971
2025-12-02	9.330	9.482	9.313	9.431	9.318	18,035,930
2025-12-01	9.235	9.297	9.177	9.295	9.184	18,374,539
2025-11-28	9.241	9.277	9.195	9.243	9.133	15,926,870
2025-11-27	9.190	9.291	9.160	9.241	9.131	15,386,600
2025-11-26	9.099	9.215	9.068	9.213	9.103	22,532,240
2025-11-25	8.865	9.063	8.816	9.036	8.928	22,070,529
2025-11-24	8.930	8.954	8.793	8.828	8.723	55,325,922
2025-11-21	8.750	8.868	8.725	8.805	8.700	25,051,750
2025-11-20	9.060	9.060	8.918	8.922	8.816	19,507,211
2025-11-19	8.773	8.964	8.737	8.920	8.814	23,855,529
2025-11-18	8.900	8.941	8.724	8.773	8.668	34,698,059
2025-11-17	9.288	9.312	9.060	9.100	8.991	18,544,250
2025-11-14	9.377	9.410	9.205	9.291	9.180	22,844,840
2025-11-13	9.550	9.599	9.532	9.550	9.436	23,033,221
2025-11-12	9.315	9.597	9.315	9.564	9.450	51,788,566
2025-11-11	9.157	9.314	9.155	9.309	9.198	22,609,029
2025-11-10	9.000	9.174	8.969	9.174	9.065	27,254,789
2025-11-07	8.985	9.002	8.810	8.849	8.743	21,927,570

← NewerPage 4 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.