Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.920 | 6.135 | 5.920 | 6.045 | 5.797 | 46,846,738 |
| 2025-02-24 | 5.900 | 6.000 | 5.876 | 5.955 | 5.711 | 49,202,008 |
| 2025-02-21 | 5.800 | 5.892 | 5.784 | 5.884 | 5.643 | 33,934,738 |
| 2025-02-20 | 5.800 | 5.918 | 5.779 | 5.819 | 5.580 | 39,413,770 |
| 2025-02-19 | 5.870 | 5.955 | 5.802 | 5.805 | 5.567 | 32,059,369 |
| 2025-02-18 | 5.817 | 5.968 | 5.809 | 5.961 | 5.717 | 40,619,859 |
| 2025-02-17 | 5.759 | 5.874 | 5.753 | 5.810 | 5.572 | 22,274,510 |
| 2025-02-14 | 5.720 | 5.814 | 5.682 | 5.792 | 5.555 | 41,267,762 |
| 2025-02-13 | 5.800 | 5.803 | 5.700 | 5.721 | 5.486 | 29,778,779 |
| 2025-02-12 | 5.667 | 5.792 | 5.648 | 5.767 | 5.531 | 43,442,699 |
| 2025-02-11 | 5.480 | 5.666 | 5.478 | 5.656 | 5.424 | 39,496,930 |
| 2025-02-10 | 5.510 | 5.547 | 5.480 | 5.484 | 5.259 | 27,354,939 |
| 2025-02-07 | 5.596 | 5.621 | 5.507 | 5.527 | 5.300 | 41,594,770 |
| 2025-02-06 | 5.416 | 5.636 | 5.407 | 5.628 | 5.397 | 66,058,383 |
| 2025-02-05 | 5.190 | 5.421 | 5.190 | 5.402 | 5.181 | 110,472,602 |
| 2025-02-04 | 4.882 | 5.000 | 4.831 | 4.989 | 4.784 | 25,797,811 |
| 2025-02-03 | 4.805 | 4.897 | 4.769 | 4.842 | 4.643 | 34,812,461 |
| 2025-01-31 | 5.026 | 5.030 | 4.946 | 4.964 | 4.760 | 19,820,551 |
| 2025-01-30 | 5.007 | 5.040 | 4.951 | 5.027 | 4.821 | 24,934,650 |
| 2025-01-29 | 4.940 | 5.009 | 4.915 | 5.007 | 4.802 | 34,658,781 |
| 2025-01-28 | 4.883 | 4.937 | 4.857 | 4.914 | 4.713 | 28,761,930 |
| 2025-01-27 | 4.827 | 4.918 | 4.817 | 4.902 | 4.701 | 20,815,289 |
| 2025-01-24 | 4.890 | 4.917 | 4.863 | 4.883 | 4.682 | 20,830,240 |
| 2025-01-23 | 4.736 | 4.863 | 4.730 | 4.854 | 4.655 | 17,678,760 |
| 2025-01-22 | 4.795 | 4.818 | 4.715 | 4.738 | 4.544 | 26,032,609 |
| 2025-01-21 | 4.815 | 4.861 | 4.766 | 4.790 | 4.593 | 23,839,971 |
| 2025-01-20 | 4.823 | 4.910 | 4.822 | 4.895 | 4.694 | 36,915,113 |
| 2025-01-17 | 4.800 | 4.838 | 4.757 | 4.800 | 4.603 | 27,551,811 |
| 2025-01-16 | 4.799 | 4.820 | 4.750 | 4.783 | 4.586 | 26,226,289 |
| 2025-01-15 | 4.707 | 4.796 | 4.674 | 4.766 | 4.570 | 31,933,070 |
| 2025-01-14 | 4.630 | 4.744 | 4.613 | 4.686 | 4.494 | 32,113,170 |
| 2025-01-13 | 4.537 | 4.588 | 4.504 | 4.588 | 4.400 | 18,003,289 |
| 2025-01-10 | 4.580 | 4.618 | 4.538 | 4.569 | 4.381 | 22,796,760 |
| 2025-01-09 | 4.520 | 4.578 | 4.509 | 4.570 | 4.382 | 12,361,300 |
| 2025-01-08 | 4.598 | 4.660 | 4.532 | 4.570 | 4.382 | 23,072,359 |
| 2025-01-07 | 4.529 | 4.606 | 4.466 | 4.594 | 4.406 | 29,365,561 |
| 2025-01-06 | 4.430 | 4.550 | 4.412 | 4.550 | 4.363 | 23,517,359 |
| 2025-01-03 | 4.400 | 4.420 | 4.380 | 4.399 | 4.218 | 22,697,100 |
| 2025-01-02 | 4.450 | 4.486 | 4.256 | 4.403 | 4.222 | 26,406,211 |
| 2024-12-31 | 4.386 | 4.465 | 4.386 | 4.465 | 4.281 | 12,883,590 |
| 2024-12-30 | 4.345 | 4.415 | 4.341 | 4.397 | 4.216 | 19,653,250 |
| 2024-12-27 | 4.290 | 4.388 | 4.290 | 4.388 | 4.208 | 18,235,949 |
| 2024-12-24 | 4.358 | 4.360 | 4.321 | 4.321 | 4.144 | 9,456,670 |
| 2024-12-23 | 4.357 | 4.384 | 4.298 | 4.332 | 4.154 | 34,192,152 |
| 2024-12-20 | 4.356 | 4.382 | 4.310 | 4.357 | 4.178 | 61,113,141 |
| 2024-12-19 | 4.423 | 4.434 | 4.326 | 4.399 | 4.218 | 41,375,488 |
| 2024-12-18 | 4.468 | 4.546 | 4.437 | 4.506 | 4.321 | 30,417,439 |
| 2024-12-17 | 4.663 | 4.669 | 4.460 | 4.460 | 4.277 | 38,316,633 |
| 2024-12-16 | 4.670 | 4.712 | 4.658 | 4.672 | 4.480 | 20,451,570 |
| 2024-12-13 | 4.671 | 4.740 | 4.659 | 4.683 | 4.491 | 19,321,119 |
| 2024-12-12 | 4.666 | 4.705 | 4.646 | 4.662 | 4.471 | 28,622,439 |
| 2024-12-11 | 4.687 | 4.699 | 4.632 | 4.638 | 4.447 | 21,982,600 |
| 2024-12-10 | 4.635 | 4.700 | 4.632 | 4.677 | 4.485 | 21,205,520 |
| 2024-12-09 | 4.660 | 4.682 | 4.624 | 4.652 | 4.461 | 18,777,949 |
| 2024-12-06 | 4.653 | 4.697 | 4.625 | 4.643 | 4.453 | 17,445,869 |
| 2024-12-05 | 4.466 | 4.684 | 4.466 | 4.680 | 4.488 | 43,780,367 |
| 2024-12-04 | 4.440 | 4.508 | 4.440 | 4.475 | 4.292 | 20,614,760 |
| 2024-12-03 | 4.391 | 4.466 | 4.387 | 4.439 | 4.257 | 20,559,971 |
| 2024-12-02 | 4.320 | 4.429 | 4.320 | 4.376 | 4.196 | 22,046,381 |
| 2024-11-29 | 4.339 | 4.394 | 4.285 | 4.376 | 4.196 | 36,565,379 |
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.