Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.540	13.640	13.000	13.000	13.000	6,591
2026-10-16	13.550	13.560	13.252	13.260	13.260	642
2026-10-15	13.560	13.560	13.290	13.440	13.440	2,174
2026-10-14	13.620	13.620	13.349	13.351	13.351	2,446
2026-10-13	13.820	13.830	13.530	13.530	13.530	579
2026-10-12	13.650	13.650	13.510	13.600	13.600	839
2026-10-09	13.520	13.570	13.440	13.460	13.460	193
2026-10-08	13.400	13.550	13.300	13.470	13.470	2,648
2026-10-07	13.850	13.850	13.410	13.680	13.680	7,741
2026-10-06	13.890	13.890	13.890	13.890	13.890	3,959
2026-10-05	13.540	13.920	13.240	13.890	13.890	40,194
2026-10-02	13.260	13.320	13.000	13.310	13.310	2,472
2026-10-01	13.780	13.780	13.180	13.180	13.180	10,177
2026-09-30	14.140	14.140	13.918	13.930	13.930	4,039
2026-09-29	14.260	14.390	14.080	14.102	14.102	2,721
2026-09-28	14.210	14.290	14.150	14.280	14.280	3,795
2026-09-25	14.340	14.405	14.270	14.390	14.390	256
2026-09-24	14.255	14.255	14.255	14.255	14.255	3,099
2026-09-23	14.370	14.460	14.200	14.255	14.255	33,056
2026-09-22	14.560	14.750	14.450	14.500	14.500	2,298
2026-09-21	14.600	14.620	14.520	14.590	14.590	1,968
2026-09-18	14.540	14.540	14.303	14.340	14.340	3,134
2026-09-17	14.600	14.840	14.600	14.790	14.790	5,283
2026-09-16	14.820	14.820	14.525	14.540	14.540	1,568
2026-09-15	14.500	14.720	14.500	14.580	14.580	3,342
2026-09-14	14.770	14.803	14.500	14.701	14.701	3,823
2026-09-11	14.770	14.940	14.760	14.913	14.913	3,647
2026-09-10	14.790	14.790	14.500	14.600	14.600	1,342
2026-09-09	14.920	14.920	14.920	14.920	14.920	203,814
2026-09-08	14.750	14.980	14.750	14.920	14.920	5,093
2026-09-07	14.700	14.700	14.700	14.700	14.700	0
2026-09-04	14.700	14.700	14.700	14.700	14.700	1,759
2026-09-03	14.700	14.700	14.700	14.700	14.700	3,004
2026-09-02	14.650	14.750	14.650	14.700	14.700	555,017
2026-09-01	14.500	14.630	14.400	14.402	14.402	204,027
2026-08-31	14.690	14.790	14.590	14.590	14.590	363,146
2026-08-28	14.730	14.730	14.610	14.640	14.640	201,394
2026-08-27	14.710	14.710	14.710	14.710	14.710	1,525
2026-08-26	14.710	14.840	14.670	14.710	14.710	2,113
2026-08-25	14.860	14.880	14.530	14.620	14.620	401,510
2026-08-24	14.561	14.561	14.561	14.561	14.561	673,458
2026-08-21	14.570	14.671	14.450	14.561	14.561	402,229
2026-08-20	14.275	14.275	14.275	14.275	14.275	638,205
2026-08-19	14.275	14.275	14.275	14.275	14.275	1,220,834
2026-08-18	14.640	14.640	14.230	14.275	14.275	15,389
2026-08-17	14.900	14.900	14.581	14.590	14.590	1,161
2026-08-14	14.800	14.920	14.670	14.670	14.670	1,816
2026-08-13	14.860	15.070	14.760	14.810	14.810	2,294
2026-08-12	14.718	14.718	14.718	14.718	14.718	5,943
2026-08-11	14.870	14.870	14.718	14.718	14.718	1,349
2026-08-10	14.730	14.820	14.671	14.675	14.675	5,173
2026-08-07	14.691	14.691	14.691	14.691	14.691	3,415
2026-08-06	14.880	14.950	14.680	14.691	14.691	6,919
2026-08-05	14.600	14.730	14.560	14.707	14.707	463,608
2026-08-04	14.500	14.574	14.450	14.540	14.540	1,947
2026-08-03	14.280	14.410	14.260	14.360	14.360	1,152
2026-07-31	14.000	14.260	13.970	14.090	14.090	2,452
2026-07-30	13.940	13.940	13.940	13.940	13.940	6,170
2026-07-29	13.940	13.940	13.940	13.940	13.940	1,125
2026-07-28	13.920	13.989	13.790	13.940	13.940	1,566

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.1460 EUR
2025-10-31	0.1323 EUR
2025-04-30	0.1241 EUR
2024-10-31	0.1085 EUR
2024-04-29	0.1015 EUR
2023-10-31	0.0858 EUR
2023-04-27	0.0651 EUR
2022-10-31	0.0575 EUR
2022-04-28	0.0541 EUR
2021-10-29	0.0561 EUR
2021-04-30	0.0330 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.