Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.880 | 8.985 | 8.840 | 8.943 | 8.836 | 22,007,340 |
| 2025-11-05 | 8.690 | 8.877 | 8.686 | 8.877 | 8.771 | 16,308,120 |
| 2025-11-04 | 8.746 | 8.806 | 8.625 | 8.806 | 8.701 | 63,755,230 |
| 2025-11-03 | 8.780 | 8.933 | 8.760 | 8.847 | 8.741 | 17,179,631 |
| 2025-10-31 | 8.791 | 8.854 | 8.720 | 8.826 | 8.721 | 19,642,990 |
| 2025-10-30 | 8.958 | 8.958 | 8.605 | 8.750 | 8.646 | 31,127,250 |
| 2025-10-29 | 8.607 | 8.988 | 8.552 | 8.980 | 8.759 | 43,247,398 |
| 2025-10-28 | 8.500 | 8.643 | 8.479 | 8.607 | 8.395 | 29,850,500 |
| 2025-10-27 | 8.420 | 8.550 | 8.410 | 8.511 | 8.302 | 27,482,150 |
| 2025-10-24 | 8.430 | 8.468 | 8.310 | 8.371 | 8.165 | 17,105,420 |
| 2025-10-23 | 8.411 | 8.474 | 8.363 | 8.394 | 8.188 | 12,318,820 |
| 2025-10-22 | 8.365 | 8.473 | 8.344 | 8.389 | 8.183 | 29,811,260 |
| 2025-10-21 | 8.478 | 8.501 | 8.365 | 8.365 | 8.159 | 46,461,898 |
| 2025-10-20 | 8.450 | 8.509 | 8.374 | 8.440 | 8.233 | 40,501,660 |
| 2025-10-17 | 8.180 | 8.412 | 8.100 | 8.291 | 8.087 | 56,588,672 |
| 2025-10-16 | 8.486 | 8.579 | 8.420 | 8.579 | 8.368 | 18,745,320 |
| 2025-10-15 | 8.566 | 8.635 | 8.483 | 8.483 | 8.274 | 18,250,080 |
| 2025-10-14 | 8.538 | 8.559 | 8.432 | 8.522 | 8.313 | 22,539,061 |
| 2025-10-13 | 8.610 | 8.678 | 8.568 | 8.621 | 8.409 | 13,336,680 |
| 2025-10-10 | 8.643 | 8.762 | 8.520 | 8.520 | 8.311 | 19,949,699 |
| 2025-10-09 | 8.722 | 8.746 | 8.614 | 8.647 | 8.434 | 14,303,070 |
| 2025-10-08 | 8.614 | 8.798 | 8.612 | 8.762 | 8.547 | 19,769,881 |
| 2025-10-07 | 8.612 | 8.704 | 8.581 | 8.597 | 8.386 | 19,609,471 |
| 2025-10-06 | 8.720 | 8.791 | 8.611 | 8.693 | 8.479 | 17,676,631 |
| 2025-10-03 | 8.746 | 8.830 | 8.711 | 8.747 | 8.532 | 15,431,940 |
| 2025-10-02 | 8.860 | 8.873 | 8.662 | 8.662 | 8.449 | 23,541,199 |
| 2025-10-01 | 8.830 | 8.912 | 8.718 | 8.821 | 8.604 | 22,854,199 |
| 2025-09-30 | 8.767 | 8.882 | 8.751 | 8.874 | 8.656 | 19,908,170 |
| 2025-09-29 | 8.863 | 8.876 | 8.747 | 8.747 | 8.532 | 19,780,670 |
| 2025-09-26 | 8.750 | 8.880 | 8.720 | 8.850 | 8.632 | 20,914,580 |
| 2025-09-25 | 8.727 | 8.754 | 8.650 | 8.709 | 8.495 | 19,752,400 |
| 2025-09-24 | 8.665 | 8.794 | 8.571 | 8.738 | 8.523 | 31,264,189 |
| 2025-09-23 | 8.600 | 8.702 | 8.551 | 8.687 | 8.473 | 21,782,869 |
| 2025-09-22 | 8.651 | 8.689 | 8.505 | 8.551 | 8.341 | 21,978,061 |
| 2025-09-19 | 8.589 | 8.734 | 8.541 | 8.654 | 8.441 | 84,165,852 |
| 2025-09-18 | 8.521 | 8.580 | 8.427 | 8.531 | 8.321 | 22,787,539 |
| 2025-09-17 | 8.422 | 8.458 | 8.371 | 8.391 | 8.185 | 18,510,580 |
| 2025-09-16 | 8.563 | 8.593 | 8.403 | 8.403 | 8.196 | 22,644,061 |
| 2025-09-15 | 8.535 | 8.632 | 8.514 | 8.610 | 8.398 | 20,760,199 |
| 2025-09-12 | 8.532 | 8.538 | 8.378 | 8.490 | 8.281 | 23,412,270 |
| 2025-09-11 | 8.482 | 8.541 | 8.401 | 8.541 | 8.331 | 22,913,141 |
| 2025-09-10 | 8.340 | 8.498 | 8.299 | 8.475 | 8.267 | 29,798,859 |
| 2025-09-09 | 8.290 | 8.323 | 8.184 | 8.323 | 8.118 | 17,385,520 |
| 2025-09-08 | 8.127 | 8.289 | 8.112 | 8.289 | 8.085 | 20,458,359 |
| 2025-09-05 | 8.200 | 8.248 | 8.054 | 8.089 | 7.890 | 18,177,770 |
| 2025-09-04 | 8.100 | 8.186 | 8.016 | 8.186 | 7.985 | 20,100,619 |
| 2025-09-03 | 8.050 | 8.088 | 7.990 | 8.084 | 7.885 | 14,317,070 |
| 2025-09-02 | 8.199 | 8.218 | 7.986 | 8.050 | 7.852 | 18,274,250 |
| 2025-09-01 | 8.188 | 8.204 | 8.115 | 8.199 | 7.997 | 10,909,240 |
| 2025-08-29 | 8.215 | 8.231 | 8.047 | 8.160 | 7.959 | 21,416,439 |
| 2025-08-28 | 8.119 | 8.266 | 8.104 | 8.235 | 8.033 | 19,077,369 |
| 2025-08-27 | 8.148 | 8.179 | 7.990 | 8.063 | 7.865 | 20,680,090 |
| 2025-08-26 | 8.157 | 8.201 | 8.085 | 8.149 | 7.949 | 36,739,898 |
| 2025-08-25 | 8.260 | 8.338 | 8.254 | 8.284 | 8.080 | 10,437,390 |
| 2025-08-22 | 8.220 | 8.317 | 8.210 | 8.316 | 8.112 | 15,078,080 |
| 2025-08-21 | 8.184 | 8.257 | 8.125 | 8.257 | 8.054 | 15,945,760 |
| 2025-08-20 | 8.180 | 8.211 | 8.095 | 8.174 | 7.973 | 15,291,430 |
| 2025-08-19 | 8.197 | 8.318 | 8.197 | 8.240 | 8.037 | 17,730,641 |
| 2025-08-18 | 8.200 | 8.235 | 8.089 | 8.203 | 8.001 | 15,654,910 |
| 2025-08-15 | 8.250 | 8.324 | 8.220 | 8.244 | 8.041 | 18,906,971 |
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.