Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.405 | 4.435 | 4.369 | 4.374 | 4.195 | 17,784,020 |
| 2024-11-27 | 4.375 | 4.398 | 4.326 | 4.376 | 4.196 | 26,065,520 |
| 2024-11-26 | 4.385 | 4.430 | 4.355 | 4.392 | 4.211 | 22,521,270 |
| 2024-11-25 | 4.405 | 4.455 | 4.384 | 4.436 | 4.254 | 41,809,367 |
| 2024-11-22 | 4.525 | 4.544 | 4.300 | 4.368 | 4.189 | 59,333,398 |
| 2024-11-21 | 4.512 | 4.536 | 4.453 | 4.528 | 4.342 | 20,494,090 |
| 2024-11-20 | 4.580 | 4.609 | 4.474 | 4.506 | 4.321 | 26,536,881 |
| 2024-11-19 | 4.624 | 4.638 | 4.465 | 4.548 | 4.361 | 32,313,330 |
| 2024-11-18 | 4.560 | 4.624 | 4.555 | 4.620 | 4.431 | 19,982,311 |
| 2024-11-15 | 4.468 | 4.602 | 4.468 | 4.577 | 4.389 | 28,520,430 |
| 2024-11-14 | 4.415 | 4.524 | 4.415 | 4.498 | 4.314 | 34,961,078 |
| 2024-11-13 | 4.400 | 4.441 | 4.354 | 4.404 | 4.223 | 28,409,461 |
| 2024-11-12 | 4.460 | 4.509 | 4.403 | 4.403 | 4.222 | 31,676,971 |
| 2024-11-11 | 4.455 | 4.538 | 4.454 | 4.527 | 4.341 | 20,691,990 |
| 2024-11-08 | 4.476 | 4.499 | 4.400 | 4.435 | 4.253 | 36,743,527 |
| 2024-11-07 | 4.471 | 4.553 | 4.433 | 4.520 | 4.334 | 50,059,090 |
| 2024-11-06 | 4.640 | 4.650 | 4.374 | 4.410 | 4.229 | 76,169,477 |
| 2024-11-05 | 4.610 | 4.639 | 4.590 | 4.632 | 4.442 | 23,758,289 |
| 2024-11-04 | 4.591 | 4.644 | 4.579 | 4.605 | 4.416 | 27,664,680 |
| 2024-11-01 | 4.493 | 4.639 | 4.493 | 4.611 | 4.422 | 30,329,051 |
| 2024-10-31 | 4.387 | 4.548 | 4.367 | 4.492 | 4.308 | 36,675,711 |
| 2024-10-30 | 4.450 | 4.452 | 4.363 | 4.410 | 4.229 | 36,229,449 |
| 2024-10-29 | 4.650 | 4.650 | 4.451 | 4.493 | 4.213 | 61,254,219 |
| 2024-10-28 | 4.614 | 4.635 | 4.566 | 4.633 | 4.344 | 22,609,301 |
| 2024-10-25 | 4.600 | 4.649 | 4.571 | 4.576 | 4.290 | 30,275,730 |
| 2024-10-24 | 4.612 | 4.659 | 4.564 | 4.564 | 4.279 | 41,544,059 |
| 2024-10-23 | 4.600 | 4.626 | 4.585 | 4.611 | 4.324 | 16,269,800 |
| 2024-10-22 | 4.611 | 4.624 | 4.542 | 4.616 | 4.328 | 16,545,301 |
| 2024-10-21 | 4.615 | 4.641 | 4.580 | 4.580 | 4.294 | 14,542,540 |
| 2024-10-18 | 4.584 | 4.670 | 4.548 | 4.640 | 4.351 | 28,831,160 |
| 2024-10-17 | 4.623 | 4.659 | 4.582 | 4.582 | 4.296 | 21,964,680 |
| 2024-10-16 | 4.600 | 4.650 | 4.567 | 4.610 | 4.323 | 22,257,100 |
| 2024-10-15 | 4.624 | 4.654 | 4.562 | 4.634 | 4.345 | 22,410,699 |
| 2024-10-14 | 4.566 | 4.606 | 4.546 | 4.606 | 4.319 | 14,711,150 |
| 2024-10-11 | 4.531 | 4.573 | 4.523 | 4.573 | 4.287 | 15,532,280 |
| 2024-10-10 | 4.535 | 4.581 | 4.503 | 4.535 | 4.252 | 18,268,801 |
| 2024-10-09 | 4.550 | 4.556 | 4.482 | 4.535 | 4.252 | 17,006,689 |
| 2024-10-08 | 4.526 | 4.577 | 4.502 | 4.562 | 4.278 | 16,510,150 |
| 2024-10-07 | 4.518 | 4.580 | 4.491 | 4.560 | 4.276 | 26,409,699 |
| 2024-10-04 | 4.440 | 4.518 | 4.423 | 4.480 | 4.201 | 27,949,670 |
| 2024-10-03 | 4.415 | 4.445 | 4.365 | 4.427 | 4.151 | 24,403,430 |
| 2024-10-02 | 4.369 | 4.442 | 4.350 | 4.426 | 4.150 | 23,790,609 |
| 2024-10-01 | 4.610 | 4.620 | 4.335 | 4.376 | 4.103 | 39,752,121 |
| 2024-09-30 | 4.630 | 4.683 | 4.592 | 4.601 | 4.314 | 24,706,609 |
| 2024-09-27 | 4.620 | 4.666 | 4.593 | 4.655 | 4.365 | 24,363,820 |
| 2024-09-26 | 4.560 | 4.648 | 4.559 | 4.636 | 4.347 | 24,457,930 |
| 2024-09-25 | 4.511 | 4.577 | 4.506 | 4.521 | 4.239 | 18,310,090 |
| 2024-09-24 | 4.511 | 4.579 | 4.511 | 4.554 | 4.270 | 18,440,301 |
| 2024-09-23 | 4.560 | 4.587 | 4.469 | 4.489 | 4.209 | 21,349,240 |
| 2024-09-20 | 4.580 | 4.629 | 4.559 | 4.559 | 4.274 | 68,986,281 |
| 2024-09-19 | 4.560 | 4.605 | 4.544 | 4.600 | 4.313 | 36,203,559 |
| 2024-09-18 | 4.511 | 4.546 | 4.507 | 4.509 | 4.227 | 16,487,230 |
| 2024-09-17 | 4.450 | 4.538 | 4.450 | 4.511 | 4.230 | 25,019,279 |
| 2024-09-16 | 4.389 | 4.468 | 4.380 | 4.441 | 4.164 | 15,776,980 |
| 2024-09-13 | 4.315 | 4.436 | 4.313 | 4.406 | 4.131 | 26,341,609 |
| 2024-09-12 | 4.315 | 4.353 | 4.270 | 4.327 | 4.057 | 19,398,650 |
| 2024-09-11 | 4.292 | 4.327 | 4.205 | 4.246 | 3.981 | 20,597,430 |
| 2024-09-10 | 4.340 | 4.384 | 4.230 | 4.247 | 3.982 | 35,891,273 |
| 2024-09-09 | 4.331 | 4.367 | 4.311 | 4.342 | 4.071 | 13,219,930 |
| 2024-09-06 | 4.357 | 4.425 | 4.293 | 4.293 | 4.025 | 22,177,391 |
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.