Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-11 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-10 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-07 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-06 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-05 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-04 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-06-03 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-31 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-30 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-29 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-28 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-24 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-23 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-22 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-21 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-20 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-17 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-16 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-15 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-14 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-13 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-10 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-09 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-08 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-07 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-03 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-02 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-05-01 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-04-30 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-04-29 | 5.160 | 5.160 | 5.160 | 5.160 | 4.841 | 0 |
| 2024-04-26 | 5.150 | 5.170 | 5.128 | 5.160 | 4.746 | 1,558 |
| 2024-04-25 | 5.022 | 5.050 | 4.990 | 5.039 | 4.635 | 1,786 |
| 2024-04-24 | 5.040 | 5.051 | 5.030 | 5.050 | 4.645 | 2,570 |
| 2024-04-23 | 5.010 | 5.030 | 4.990 | 4.990 | 4.589 | 12,496 |
| 2024-04-22 | 4.865 | 4.910 | 4.860 | 4.870 | 4.479 | 1,576 |
| 2024-04-19 | 4.750 | 4.770 | 4.750 | 4.760 | 4.378 | 182 |
| 2024-04-18 | 4.757 | 4.780 | 4.750 | 4.758 | 4.376 | 812 |
| 2024-04-17 | 4.690 | 4.700 | 4.650 | 4.650 | 4.277 | 971 |
| 2024-04-16 | 4.621 | 4.640 | 4.570 | 4.570 | 4.203 | 4,144 |
| 2024-04-15 | 4.730 | 4.740 | 4.659 | 4.659 | 4.285 | 914 |
| 2024-04-12 | 4.680 | 4.720 | 4.645 | 4.645 | 4.272 | 3,837 |
| 2024-04-11 | 4.772 | 4.772 | 4.670 | 4.758 | 4.376 | 3,331 |
| 2024-04-10 | 4.840 | 4.905 | 4.820 | 4.860 | 4.470 | 1,382 |
| 2024-04-09 | 4.988 | 4.990 | 4.900 | 4.900 | 4.507 | 2,616 |
| 2024-04-08 | 4.970 | 5.000 | 4.970 | 4.990 | 4.589 | 598 |
| 2024-04-05 | 4.888 | 4.930 | 4.875 | 4.910 | 4.516 | 1,924 |
| 2024-04-04 | 5.020 | 5.048 | 5.020 | 5.030 | 4.626 | 2,258 |
| 2024-04-03 | 4.918 | 4.918 | 4.905 | 4.905 | 4.511 | 12,530 |
| 2024-04-02 | 4.800 | 4.818 | 4.780 | 4.815 | 4.429 | 12,244 |
| 2024-03-28 | 4.870 | 4.880 | 4.820 | 4.820 | 4.433 | 21,421 |
| 2024-03-27 | 4.828 | 4.840 | 4.820 | 4.830 | 4.442 | 3,047 |
| 2024-03-26 | 4.785 | 4.800 | 4.770 | 4.780 | 4.396 | 7,019 |
| 2024-03-25 | 4.730 | 4.790 | 4.729 | 4.780 | 4.396 | 8,252 |
| 2024-03-22 | 4.670 | 4.690 | 4.660 | 4.680 | 4.304 | 5,119 |
| 2024-03-21 | 4.580 | 4.610 | 4.580 | 4.600 | 4.231 | 1,786 |
| 2024-03-20 | 4.440 | 4.539 | 4.440 | 4.539 | 4.175 | 8,115 |
| 2024-03-19 | 4.478 | 4.510 | 4.460 | 4.510 | 4.148 | 12,942 |
| 2024-03-18 | 4.460 | 4.460 | 4.440 | 4.460 | 4.102 | 829 |
| 2024-03-15 | 4.410 | 4.440 | 4.410 | 4.430 | 4.074 | 6,084 |
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.