Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	6.997	7.085	6.870	7.074	6.900	25,087,430
2025-05-21	7.040	7.150	7.012	7.036	6.863	26,381,189
2025-05-20	6.953	7.095	6.870	7.044	6.871	36,140,992
2025-05-19	6.900	6.994	6.877	6.943	6.772	22,724,080
2025-05-16	6.890	6.924	6.839	6.913	6.743	28,800,670
2025-05-15	6.849	6.894	6.809	6.870	6.701	22,033,609
2025-05-14	6.800	6.897	6.752	6.897	6.727	43,420,301
2025-05-13	6.728	6.789	6.721	6.783	6.616	23,079,650
2025-05-12	6.676	6.794	6.676	6.765	6.599	32,708,250
2025-05-09	6.560	6.653	6.530	6.653	6.489	36,699,020
2025-05-08	6.392	6.561	6.365	6.561	6.400	67,686,578
2025-05-07	6.360	6.408	6.327	6.351	6.195	50,070,551
2025-05-06	6.390	6.437	6.257	6.349	6.193	20,839,211
2025-05-05	6.400	6.428	6.320	6.384	6.227	22,761,180
2025-05-02	6.257	6.337	6.212	6.337	6.181	35,852,031
2025-04-30	6.368	6.390	5.999	6.182	6.030	74,223,250
2025-04-29	6.500	6.530	6.376	6.433	6.275	28,103,859
2025-04-28	6.430	6.563	6.408	6.535	6.267	30,082,500
2025-04-25	6.306	6.416	6.286	6.416	6.153	71,501,273
2025-04-24	6.294	6.322	6.200	6.254	5.998	20,987,910
2025-04-23	6.162	6.337	6.160	6.320	6.061	72,827,883
2025-04-22	5.966	6.075	5.947	6.053	5.805	32,702,939
2025-04-17	6.010	6.027	5.913	5.942	5.698	29,403,830
2025-04-16	5.973	6.025	5.911	6.025	5.778	32,781,988
2025-04-15	5.825	6.035	5.815	6.006	5.760	75,252,648
2025-04-14	5.783	5.829	5.695	5.798	5.560	23,820,820
2025-04-11	5.674	5.708	5.510	5.588	5.359	26,583,650
2025-04-10	6.372	6.372	5.662	5.662	5.430	63,358,359
2025-04-09	5.280	5.465	5.252	5.365	5.145	51,576,910
2025-04-08	5.470	5.625	5.225	5.504	5.278	61,699,320
2025-04-07	4.645	5.520	4.645	5.243	5.028	120,129,102
2025-04-04	5.901	5.920	5.346	5.494	5.269	101,126,398
2025-04-03	6.140	6.182	5.990	6.022	5.775	54,228,199
2025-04-02	6.282	6.364	6.255	6.352	6.092	23,452,760
2025-04-01	6.234	6.373	6.193	6.323	6.064	25,457,400
2025-03-31	6.243	6.250	6.104	6.196	5.942	31,557,029
2025-03-28	6.372	6.430	6.277	6.318	6.059	30,079,500
2025-03-27	6.401	6.535	6.302	6.452	6.187	29,719,131
2025-03-26	6.629	6.661	6.502	6.502	6.235	24,367,770
2025-03-25	6.509	6.628	6.505	6.619	6.348	27,078,859
2025-03-24	6.500	6.610	6.490	6.502	6.235	28,398,461
2025-03-21	6.337	6.476	6.281	6.440	6.176	85,083,391
2025-03-20	6.555	6.579	6.313	6.400	6.138	39,847,488
2025-03-19	6.500	6.595	6.488	6.561	6.292	41,123,738
2025-03-18	6.330	6.586	6.327	6.580	6.310	57,264,699
2025-03-17	6.203	6.327	6.153	6.327	6.068	35,575,441
2025-03-14	5.980	6.242	5.922	6.214	5.959	37,629,090
2025-03-13	5.923	6.031	5.908	6.006	5.760	26,485,061
2025-03-12	5.950	6.082	5.927	6.002	5.756	32,055,439
2025-03-11	6.000	6.020	5.826	5.862	5.622	40,956,367
2025-03-10	6.241	6.280	5.913	5.951	5.707	45,089,754
2025-03-07	6.160	6.304	6.151	6.223	5.968	30,070,131
2025-03-06	6.261	6.354	6.171	6.311	6.052	49,171,160
2025-03-05	6.127	6.224	6.093	6.160	5.907	38,879,121
2025-03-04	6.170	6.203	5.887	5.916	5.673	51,349,191
2025-03-03	6.179	6.340	6.120	6.297	6.039	31,959,910
2025-02-28	6.162	6.230	6.080	6.222	5.967	62,012,262
2025-02-27	6.200	6.268	6.154	6.198	5.944	55,538,727
2025-02-26	6.075	6.234	6.070	6.232	5.976	33,375,840
2025-02-25	5.920	6.135	5.920	6.045	5.797	46,846,738

← NewerPage 7 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.