Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	4.090	4.100	4.070	4.100	3.771	1,352
2023-12-15	4.100	4.140	4.090	4.090	3.762	614
2023-12-14	4.190	4.240	4.170	4.220	3.881	12,879
2023-12-13	4.121	4.130	4.092	4.092	3.764	3,476
2023-12-12	4.140	4.170	4.140	4.140	3.808	1,214
2023-12-11	4.180	4.200	4.180	4.200	3.863	590
2023-12-08	4.170	4.220	4.170	4.190	3.854	2,422
2023-12-07	4.081	4.140	4.080	4.140	3.808	460
2023-12-06	4.228	4.240	4.210	4.210	3.872	5,945
2023-12-05	4.180	4.200	4.170	4.180	3.844	7,530
2023-12-04	4.110	4.130	4.110	4.121	3.790	594
2023-12-01	4.110	4.140	4.100	4.130	3.799	1,044
2023-11-30	4.110	4.120	4.090	4.110	3.780	79
2023-11-29	4.130	4.140	4.120	4.130	3.799	9,359
2023-11-28	4.100	4.120	4.090	4.090	3.762	1,386
2023-11-27	4.062	4.070	4.030	4.030	3.707	1,477
2023-11-24	4.070	4.090	4.070	4.070	3.743	2,622
2023-11-23	4.020	4.020	4.020	4.020	3.697	0
2023-11-22	4.030	4.040	4.010	4.020	3.697	1,802
2023-11-21	4.049	4.050	4.020	4.030	3.707	366
2023-11-20	4.048	4.060	4.040	4.050	3.725	1,770
2023-11-17	4.000	4.020	3.990	4.010	3.688	12,346
2023-11-16	3.990	4.000	3.980	3.980	3.661	3,484
2023-11-15	3.975	3.980	3.950	3.950	3.633	3,806
2023-11-14	3.930	3.980	3.930	3.970	3.651	11,464
2023-11-13	3.850	3.870	3.840	3.860	3.550	5,349
2023-11-10	3.820	3.855	3.820	3.855	3.546	1,271
2023-11-09	3.798	3.830	3.798	3.830	3.523	8,741
2023-11-08	3.790	3.790	3.760	3.760	3.458	5
2023-11-07	3.725	3.740	3.725	3.730	3.431	83
2023-11-06	3.810	3.820	3.770	3.780	3.477	1,595
2023-11-03	3.800	3.850	3.800	3.810	3.504	1,636
2023-11-02	3.750	3.790	3.730	3.790	3.486	11,016
2023-11-01	3.670	3.670	3.630	3.640	3.348	492
2023-10-31	3.615	3.640	3.600	3.630	3.339	7,779
2023-10-30	3.710	3.750	3.710	3.740	3.361	5,163
2023-10-27	3.650	3.660	3.610	3.610	3.244	3,813
2023-10-26	3.660	3.665	3.640	3.640	3.271	7,802
2023-10-25	3.630	3.630	3.575	3.610	3.244	4,983
2023-10-24	3.540	3.550	3.530	3.540	3.181	2,659
2023-10-23	3.585	3.610	3.580	3.600	3.235	4,516
2023-10-20	3.660	3.660	3.600	3.610	3.244	21,545
2023-10-19	3.650	3.700	3.650	3.670	3.298	4,237
2023-10-18	3.680	3.680	3.658	3.670	3.298	7,342
2023-10-17	3.689	3.760	3.680	3.760	3.379	1,635
2023-10-16	3.740	3.750	3.720	3.740	3.361	4,830
2023-10-13	3.670	3.690	3.648	3.650	3.280	7,249
2023-10-12	3.770	3.770	3.729	3.729	3.351	462
2023-10-11	3.790	3.811	3.780	3.780	3.397	971
2023-10-10	3.790	3.800	3.780	3.780	3.397	1,549
2023-10-09	3.680	3.700	3.650	3.650	3.280	1,862
2023-10-06	3.730	3.800	3.712	3.800	3.415	656
2023-10-05	3.698	3.710	3.698	3.710	3.334	2
2023-10-04	3.645	3.645	3.645	3.645	3.276	300
2023-10-03	3.672	3.672	3.670	3.670	3.298	2,100
2023-10-02	3.780	3.790	3.710	3.710	3.334	72
2023-09-29	3.798	3.800	3.798	3.800	3.415	2
2023-09-28	3.758	3.811	3.758	3.805	3.419	1,100
2023-09-27	3.635	3.635	3.619	3.619	3.252	688
2023-09-26	3.589	3.589	3.575	3.575	3.213	12,060

← NewerPage 13 of 22 · 1,264 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.