Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.380 | 4.390 | 4.360 | 4.360 | 4.010 | 1,819 |
| 2024-03-13 | 4.450 | 4.450 | 4.430 | 4.440 | 4.084 | 2,451 |
| 2024-03-12 | 4.340 | 4.390 | 4.330 | 4.380 | 4.028 | 6,093 |
| 2024-03-11 | 4.300 | 4.319 | 4.300 | 4.319 | 3.973 | 12,433 |
| 2024-03-08 | 4.339 | 4.350 | 4.300 | 4.320 | 3.973 | 342 |
| 2024-03-07 | 4.270 | 4.310 | 4.270 | 4.290 | 3.946 | 8,318 |
| 2024-03-06 | 4.240 | 4.240 | 4.200 | 4.200 | 3.863 | 664 |
| 2024-03-05 | 4.130 | 4.160 | 4.120 | 4.150 | 3.817 | 6,565 |
| 2024-03-04 | 4.160 | 4.160 | 4.140 | 4.140 | 3.808 | 993 |
| 2024-03-01 | 4.130 | 4.160 | 4.110 | 4.140 | 3.808 | 241 |
| 2024-02-29 | 4.139 | 4.150 | 4.090 | 4.090 | 3.762 | 1,491 |
| 2024-02-28 | 4.140 | 4.150 | 4.120 | 4.120 | 3.789 | 4,355 |
| 2024-02-27 | 4.110 | 4.110 | 4.090 | 4.090 | 3.762 | 169 |
| 2024-02-26 | 4.120 | 4.120 | 4.080 | 4.080 | 3.753 | 4,296 |
| 2024-02-23 | 4.115 | 4.115 | 4.115 | 4.115 | 3.785 | 0 |
| 2024-02-22 | 4.130 | 4.130 | 4.115 | 4.115 | 3.785 | 1 |
| 2024-02-21 | 4.100 | 4.110 | 4.070 | 4.090 | 3.762 | 6,111 |
| 2024-02-20 | 4.040 | 4.090 | 4.040 | 4.060 | 3.734 | 6,210 |
| 2024-02-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.615 | 0 |
| 2024-02-16 | 3.950 | 3.950 | 3.920 | 3.930 | 3.615 | 1,220 |
| 2024-02-15 | 3.890 | 3.920 | 3.880 | 3.920 | 3.605 | 2,727 |
| 2024-02-14 | 3.910 | 3.920 | 3.900 | 3.910 | 3.596 | 209 |
| 2024-02-13 | 3.920 | 3.940 | 3.890 | 3.900 | 3.587 | 3,150 |
| 2024-02-12 | 3.940 | 3.980 | 3.930 | 3.970 | 3.651 | 4,220 |
| 2024-02-09 | 3.920 | 3.950 | 3.900 | 3.950 | 3.633 | 1,773 |
| 2024-02-08 | 3.920 | 3.930 | 3.900 | 3.900 | 3.587 | 2,180 |
| 2024-02-07 | 3.960 | 3.960 | 3.910 | 3.940 | 3.624 | 945 |
| 2024-02-06 | 3.990 | 4.000 | 3.980 | 3.990 | 3.670 | 2,271 |
| 2024-02-05 | 3.928 | 3.950 | 3.900 | 3.940 | 3.624 | 3,608 |
| 2024-02-02 | 4.130 | 4.160 | 4.120 | 4.150 | 3.817 | 1,207 |
| 2024-02-01 | 4.070 | 4.080 | 4.010 | 4.050 | 3.725 | 433 |
| 2024-01-31 | 4.040 | 4.050 | 4.018 | 4.022 | 3.699 | 4,282 |
| 2024-01-30 | 3.938 | 3.960 | 3.920 | 3.960 | 3.642 | 13,512 |
| 2024-01-29 | 3.850 | 3.860 | 3.840 | 3.840 | 3.532 | 16,139 |
| 2024-01-26 | 3.920 | 3.940 | 3.910 | 3.940 | 3.624 | 304 |
| 2024-01-25 | 3.960 | 3.960 | 3.891 | 3.900 | 3.587 | 13,898 |
| 2024-01-24 | 4.030 | 4.030 | 4.010 | 4.030 | 3.707 | 1,756 |
| 2024-01-23 | 3.980 | 3.980 | 3.940 | 3.940 | 3.624 | 80 |
| 2024-01-22 | 4.040 | 4.050 | 4.020 | 4.020 | 3.697 | 12,605 |
| 2024-01-19 | 4.000 | 4.000 | 3.970 | 4.000 | 3.679 | 170 |
| 2024-01-18 | 4.000 | 4.000 | 3.980 | 3.989 | 3.669 | 464 |
| 2024-01-17 | 3.930 | 3.950 | 3.920 | 3.930 | 3.615 | 1,165 |
| 2024-01-16 | 3.982 | 4.000 | 3.960 | 3.980 | 3.661 | 6,598 |
| 2024-01-15 | 4.110 | 4.110 | 4.110 | 4.110 | 3.780 | 0 |
| 2024-01-12 | 4.160 | 4.160 | 4.110 | 4.110 | 3.780 | 1,006 |
| 2024-01-11 | 4.170 | 4.190 | 4.100 | 4.101 | 3.772 | 2,809 |
| 2024-01-10 | 4.160 | 4.180 | 4.160 | 4.180 | 3.844 | 205 |
| 2024-01-09 | 4.199 | 4.210 | 4.190 | 4.190 | 3.854 | 270 |
| 2024-01-08 | 4.250 | 4.250 | 4.250 | 4.250 | 3.909 | 0 |
| 2024-01-05 | 4.245 | 4.288 | 4.245 | 4.250 | 3.909 | 10,695 |
| 2024-01-04 | 4.195 | 4.210 | 4.195 | 4.210 | 3.872 | 4,103 |
| 2024-01-03 | 4.110 | 4.120 | 4.100 | 4.110 | 3.780 | 768 |
| 2024-01-02 | 4.170 | 4.190 | 4.160 | 4.180 | 3.844 | 317 |
| 2023-12-29 | 4.140 | 4.160 | 4.130 | 4.140 | 3.808 | 190 |
| 2023-12-28 | 4.150 | 4.160 | 4.142 | 4.150 | 3.817 | 2,333 |
| 2023-12-27 | 4.165 | 4.178 | 4.165 | 4.178 | 3.843 | 10,145 |
| 2023-12-22 | 4.180 | 4.180 | 4.130 | 4.150 | 3.817 | 2,001 |
| 2023-12-21 | 4.120 | 4.140 | 4.110 | 4.110 | 3.780 | 116 |
| 2023-12-20 | 4.128 | 4.130 | 4.110 | 4.110 | 3.780 | 6,152 |
| 2023-12-19 | 4.112 | 4.120 | 4.110 | 4.120 | 3.789 | 1,089 |
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.