Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.132 | 8.223 | 8.111 | 8.218 | 8.016 | 20,813,070 |
| 2025-08-13 | 8.029 | 8.148 | 8.029 | 8.136 | 7.936 | 22,508,971 |
| 2025-08-12 | 8.000 | 8.064 | 7.950 | 8.015 | 7.818 | 20,424,779 |
| 2025-08-11 | 7.960 | 8.000 | 7.811 | 8.000 | 7.803 | 19,951,699 |
| 2025-08-08 | 7.793 | 7.955 | 7.778 | 7.955 | 7.759 | 27,106,100 |
| 2025-08-07 | 7.636 | 7.776 | 7.622 | 7.775 | 7.584 | 24,457,660 |
| 2025-08-06 | 7.540 | 7.608 | 7.489 | 7.608 | 7.421 | 17,078,990 |
| 2025-08-05 | 7.500 | 7.538 | 7.365 | 7.491 | 7.307 | 18,763,330 |
| 2025-08-04 | 7.291 | 7.487 | 7.259 | 7.480 | 7.296 | 19,684,570 |
| 2025-08-01 | 7.409 | 7.471 | 7.164 | 7.195 | 7.018 | 42,996,449 |
| 2025-07-31 | 7.696 | 7.750 | 7.511 | 7.536 | 7.351 | 35,725,070 |
| 2025-07-30 | 7.637 | 7.694 | 7.480 | 7.694 | 7.505 | 31,293,939 |
| 2025-07-29 | 7.606 | 7.804 | 7.593 | 7.717 | 7.527 | 34,090,273 |
| 2025-07-28 | 7.665 | 7.724 | 7.545 | 7.552 | 7.366 | 20,133,311 |
| 2025-07-25 | 7.534 | 7.616 | 7.503 | 7.593 | 7.406 | 16,256,490 |
| 2025-07-24 | 7.470 | 7.593 | 7.454 | 7.577 | 7.391 | 26,668,221 |
| 2025-07-23 | 7.300 | 7.390 | 7.264 | 7.383 | 7.202 | 22,774,221 |
| 2025-07-22 | 7.243 | 7.279 | 7.144 | 7.228 | 7.050 | 14,243,350 |
| 2025-07-21 | 7.232 | 7.297 | 7.174 | 7.284 | 7.105 | 14,225,150 |
| 2025-07-18 | 7.270 | 7.322 | 7.234 | 7.254 | 7.076 | 18,027,789 |
| 2025-07-17 | 7.222 | 7.292 | 7.207 | 7.290 | 7.111 | 14,577,670 |
| 2025-07-16 | 7.130 | 7.252 | 7.130 | 7.172 | 6.996 | 17,207,250 |
| 2025-07-15 | 7.280 | 7.300 | 7.087 | 7.144 | 6.968 | 14,346,370 |
| 2025-07-14 | 7.113 | 7.249 | 7.106 | 7.231 | 7.053 | 17,880,961 |
| 2025-07-11 | 7.314 | 7.330 | 7.167 | 7.212 | 7.035 | 15,897,760 |
| 2025-07-10 | 7.529 | 7.541 | 7.341 | 7.341 | 7.161 | 24,243,391 |
| 2025-07-09 | 7.393 | 7.550 | 7.387 | 7.550 | 7.364 | 31,053,939 |
| 2025-07-08 | 7.300 | 7.393 | 7.282 | 7.375 | 7.194 | 29,736,061 |
| 2025-07-07 | 7.120 | 7.299 | 7.117 | 7.299 | 7.120 | 21,436,740 |
| 2025-07-04 | 7.199 | 7.246 | 7.068 | 7.129 | 6.954 | 17,153,529 |
| 2025-07-03 | 7.140 | 7.248 | 7.063 | 7.248 | 7.070 | 25,504,539 |
| 2025-07-02 | 7.050 | 7.197 | 7.009 | 7.120 | 6.945 | 35,840,391 |
| 2025-07-01 | 7.031 | 7.069 | 6.935 | 6.965 | 6.794 | 15,620,460 |
| 2025-06-30 | 7.037 | 7.053 | 6.918 | 7.027 | 6.854 | 19,668,680 |
| 2025-06-27 | 6.930 | 7.037 | 6.893 | 7.037 | 6.864 | 19,736,029 |
| 2025-06-26 | 6.913 | 6.938 | 6.838 | 6.886 | 6.717 | 18,452,689 |
| 2025-06-25 | 7.078 | 7.084 | 6.862 | 6.903 | 6.733 | 19,685,859 |
| 2025-06-24 | 7.000 | 7.087 | 6.950 | 7.072 | 6.898 | 27,221,580 |
| 2025-06-23 | 6.880 | 6.963 | 6.795 | 6.857 | 6.688 | 19,708,250 |
| 2025-06-20 | 6.820 | 6.976 | 6.820 | 6.915 | 6.745 | 47,731,887 |
| 2025-06-19 | 6.923 | 6.940 | 6.790 | 6.795 | 6.628 | 19,429,000 |
| 2025-06-18 | 6.890 | 6.964 | 6.862 | 6.962 | 6.791 | 20,808,090 |
| 2025-06-17 | 7.075 | 7.081 | 6.875 | 6.937 | 6.766 | 24,132,680 |
| 2025-06-16 | 6.893 | 7.128 | 6.893 | 7.128 | 6.953 | 31,554,900 |
| 2025-06-13 | 6.851 | 6.891 | 6.808 | 6.859 | 6.690 | 25,213,150 |
| 2025-06-12 | 6.900 | 7.032 | 6.874 | 6.999 | 6.827 | 18,918,689 |
| 2025-06-11 | 6.955 | 7.021 | 6.916 | 6.962 | 6.791 | 20,917,430 |
| 2025-06-10 | 7.043 | 7.065 | 6.940 | 6.940 | 6.769 | 21,806,340 |
| 2025-06-09 | 7.044 | 7.094 | 7.028 | 7.083 | 6.909 | 13,797,570 |
| 2025-06-06 | 7.026 | 7.121 | 6.995 | 7.078 | 6.904 | 19,460,301 |
| 2025-06-05 | 6.967 | 7.062 | 6.915 | 7.049 | 6.876 | 18,045,881 |
| 2025-06-04 | 7.015 | 7.054 | 6.891 | 6.950 | 6.779 | 17,347,490 |
| 2025-06-03 | 7.033 | 7.065 | 6.901 | 7.000 | 6.828 | 23,324,150 |
| 2025-06-02 | 6.984 | 7.080 | 6.965 | 7.041 | 6.868 | 22,429,660 |
| 2025-05-30 | 7.030 | 7.105 | 6.964 | 7.031 | 6.858 | 53,589,199 |
| 2025-05-29 | 7.112 | 7.114 | 7.030 | 7.030 | 6.857 | 17,158,150 |
| 2025-05-28 | 7.088 | 7.143 | 7.027 | 7.034 | 6.861 | 25,817,500 |
| 2025-05-27 | 7.047 | 7.107 | 7.009 | 7.105 | 6.930 | 27,277,301 |
| 2025-05-26 | 7.063 | 7.104 | 7.020 | 7.058 | 6.885 | 29,624,699 |
| 2025-05-23 | 7.070 | 7.195 | 6.754 | 6.970 | 6.799 | 44,036,168 |
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.