Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.622 | 3.630 | 3.620 | 3.630 | 3.262 | 87 |
| 2023-09-22 | 3.680 | 3.680 | 3.676 | 3.676 | 3.304 | 180 |
| 2023-09-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.325 | 0 |
| 2023-09-20 | 3.737 | 3.737 | 3.737 | 3.737 | 3.359 | 196 |
| 2023-09-19 | 3.669 | 3.670 | 3.665 | 3.670 | 3.298 | 16 |
| 2023-09-18 | 3.625 | 3.640 | 3.625 | 3.640 | 3.271 | 296 |
| 2023-09-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.298 | 1,547 |
| 2023-09-14 | 3.735 | 3.736 | 3.731 | 3.736 | 3.357 | 1,458 |
| 2023-09-13 | 3.670 | 3.670 | 3.670 | 3.670 | 3.298 | 27 |
| 2023-09-12 | 3.656 | 3.670 | 3.656 | 3.670 | 3.298 | 770 |
| 2023-09-11 | 3.650 | 3.650 | 3.646 | 3.646 | 3.276 | 3,885 |
| 2023-09-08 | 3.598 | 3.610 | 3.580 | 3.610 | 3.244 | 4,394 |
| 2023-09-07 | 3.580 | 3.580 | 3.571 | 3.572 | 3.210 | 1,200 |
| 2023-09-06 | 3.600 | 3.609 | 3.600 | 3.600 | 3.235 | 2,248 |
| 2023-09-05 | 3.725 | 3.725 | 3.715 | 3.715 | 3.338 | 11 |
| 2023-09-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.379 | 0 |
| 2023-09-01 | 3.809 | 3.809 | 3.751 | 3.760 | 3.379 | 2,859 |
| 2023-08-31 | 3.899 | 3.900 | 3.865 | 3.865 | 3.473 | 412 |
| 2023-08-30 | 3.949 | 3.950 | 3.948 | 3.950 | 3.550 | 3 |
| 2023-08-29 | 3.880 | 3.929 | 3.880 | 3.929 | 3.530 | 100 |
| 2023-08-25 | 3.830 | 3.830 | 3.772 | 3.790 | 3.406 | 293 |
| 2023-08-24 | 3.808 | 3.808 | 3.808 | 3.808 | 3.422 | 745 |
| 2023-08-23 | 3.805 | 3.805 | 3.805 | 3.805 | 3.419 | 20 |
| 2023-08-22 | 3.879 | 3.880 | 3.850 | 3.850 | 3.460 | 227 |
| 2023-08-21 | 3.832 | 3.832 | 3.832 | 3.832 | 3.444 | 0 |
| 2023-08-18 | 3.832 | 3.832 | 3.832 | 3.832 | 3.444 | 0 |
| 2023-08-17 | 3.835 | 3.840 | 3.831 | 3.832 | 3.444 | 116 |
| 2023-08-16 | 3.825 | 3.825 | 3.825 | 3.825 | 3.437 | 589 |
| 2023-08-15 | 3.865 | 3.870 | 3.865 | 3.870 | 3.478 | 197 |
| 2023-08-14 | 3.869 | 3.871 | 3.869 | 3.871 | 3.479 | 60 |
| 2023-08-11 | 3.899 | 3.909 | 3.899 | 3.909 | 3.512 | 300 |
| 2023-08-10 | 4.008 | 4.008 | 3.972 | 3.972 | 3.569 | 325 |
| 2023-08-09 | 3.868 | 3.875 | 3.868 | 3.875 | 3.482 | 1,523 |
| 2023-08-08 | 3.805 | 3.811 | 3.802 | 3.809 | 3.423 | 225 |
| 2023-08-07 | 3.945 | 3.945 | 3.945 | 3.945 | 3.545 | 1 |
| 2023-08-04 | 3.945 | 3.945 | 3.945 | 3.945 | 3.545 | 1 |
| 2023-08-03 | 3.888 | 3.888 | 3.888 | 3.888 | 3.494 | 28 |
| 2023-08-02 | 3.820 | 3.835 | 3.802 | 3.805 | 3.419 | 4,835 |
| 2023-08-01 | 3.950 | 3.970 | 3.900 | 3.901 | 3.505 | 2,681 |
| 2023-07-31 | 4.038 | 4.038 | 4.038 | 4.038 | 3.629 | 130 |
| 2023-07-28 | 4.040 | 4.045 | 4.040 | 4.045 | 3.635 | 12 |
| 2023-07-27 | 4.040 | 4.040 | 4.040 | 4.040 | 3.631 | 0 |
| 2023-07-26 | 3.999 | 4.045 | 3.999 | 4.040 | 3.631 | 46,703 |
| 2023-07-25 | 3.889 | 3.889 | 3.889 | 3.889 | 3.495 | 300 |
| 2023-07-24 | 3.855 | 3.888 | 3.855 | 3.885 | 3.491 | 46 |
| 2023-07-21 | 3.881 | 3.900 | 3.880 | 3.900 | 3.505 | 1,250 |
| 2023-07-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.496 | 1,200 |
| 2023-07-19 | 3.885 | 3.910 | 3.885 | 3.899 | 3.504 | 1,685 |
| 2023-07-18 | 3.870 | 3.890 | 3.870 | 3.890 | 3.496 | 300 |
| 2023-07-17 | 3.848 | 3.869 | 3.845 | 3.855 | 3.464 | 2,017 |
| 2023-07-14 | 3.908 | 3.908 | 3.905 | 3.905 | 3.509 | 40 |
| 2023-07-13 | 3.890 | 3.911 | 3.890 | 3.895 | 3.500 | 1,905 |
| 2023-07-12 | 3.780 | 3.850 | 3.775 | 3.850 | 3.460 | 8,107 |
| 2023-07-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.298 | 1 |
| 2023-07-10 | 3.595 | 3.598 | 3.595 | 3.598 | 3.233 | 10 |
| 2023-07-07 | 3.545 | 3.599 | 3.545 | 3.599 | 3.234 | 845 |
| 2023-07-06 | 3.545 | 3.550 | 3.495 | 3.495 | 3.141 | 1,368 |
| 2023-07-05 | 3.641 | 3.641 | 3.620 | 3.630 | 3.262 | 1,401 |
| 2023-07-04 | 3.745 | 3.745 | 3.745 | 3.745 | 3.365 | 0 |
| 2023-07-03 | 3.728 | 3.745 | 3.715 | 3.745 | 3.365 | 6,396 |
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.