Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.728 | 3.728 | 3.708 | 3.708 | 3.332 | 3,133 |
| 2023-06-29 | 3.609 | 3.609 | 3.609 | 3.609 | 3.243 | 0 |
| 2023-06-28 | 3.562 | 3.609 | 3.562 | 3.609 | 3.243 | 3,013 |
| 2023-06-27 | 3.471 | 3.472 | 3.471 | 3.472 | 3.120 | 300 |
| 2023-06-26 | 3.348 | 3.348 | 3.348 | 3.348 | 3.009 | 6,000 |
| 2023-06-23 | 3.322 | 3.330 | 3.322 | 3.330 | 2.992 | 1,251 |
| 2023-06-22 | 3.440 | 3.455 | 3.440 | 3.455 | 3.105 | 3,461 |
| 2023-06-21 | 3.482 | 3.509 | 3.482 | 3.509 | 3.153 | 604 |
| 2023-06-20 | 3.462 | 3.462 | 3.462 | 3.462 | 3.111 | 566 |
| 2023-06-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.109 | 0 |
| 2023-06-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.109 | 0 |
| 2023-06-15 | 3.465 | 3.465 | 3.460 | 3.460 | 3.109 | 340 |
| 2023-06-14 | 3.505 | 3.518 | 3.505 | 3.508 | 3.153 | 9,691 |
| 2023-06-13 | 3.438 | 3.438 | 3.432 | 3.432 | 3.084 | 713 |
| 2023-06-12 | 3.428 | 3.430 | 3.428 | 3.430 | 3.082 | 1,139 |
| 2023-06-09 | 3.428 | 3.428 | 3.428 | 3.428 | 3.081 | 0 |
| 2023-06-08 | 3.428 | 3.428 | 3.428 | 3.428 | 3.081 | 0 |
| 2023-06-07 | 3.415 | 3.428 | 3.415 | 3.428 | 3.081 | 879 |
| 2023-06-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.020 | 626 |
| 2023-06-05 | 3.395 | 3.395 | 3.373 | 3.373 | 3.031 | 778 |
| 2023-06-02 | 3.385 | 3.421 | 3.385 | 3.421 | 3.074 | 2,430 |
| 2023-06-01 | 3.287 | 3.310 | 3.287 | 3.310 | 2.974 | 626 |
| 2023-05-31 | 3.250 | 3.252 | 3.220 | 3.220 | 2.894 | 2,470 |
| 2023-05-30 | 3.371 | 3.371 | 3.371 | 3.371 | 3.029 | 0 |
| 2023-05-26 | 3.360 | 3.371 | 3.360 | 3.371 | 3.029 | 100 |
| 2023-05-25 | 3.360 | 3.360 | 3.345 | 3.355 | 3.015 | 14,640 |
| 2023-05-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.010 | 1 |
| 2023-05-23 | 3.455 | 3.455 | 3.455 | 3.455 | 3.105 | 5,000 |
| 2023-05-22 | 3.453 | 3.460 | 3.453 | 3.460 | 3.109 | 101 |
| 2023-05-19 | 3.467 | 3.467 | 3.467 | 3.467 | 3.116 | 908 |
| 2023-05-18 | 3.405 | 3.405 | 3.380 | 3.380 | 3.037 | 330 |
| 2023-05-17 | 3.428 | 3.430 | 3.428 | 3.430 | 3.082 | 6,438 |
| 2023-05-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.037 | 2 |
| 2023-05-15 | 3.365 | 3.365 | 3.365 | 3.365 | 3.024 | 0 |
| 2023-05-12 | 3.365 | 3.365 | 3.365 | 3.365 | 3.024 | 484 |
| 2023-05-11 | 3.348 | 3.392 | 3.348 | 3.392 | 3.048 | 701 |
| 2023-05-10 | 3.445 | 3.445 | 3.430 | 3.430 | 3.082 | 2,164 |
| 2023-05-09 | 3.442 | 3.442 | 3.442 | 3.442 | 3.093 | 0 |
| 2023-05-05 | 3.426 | 3.442 | 3.426 | 3.442 | 3.093 | 2,112 |
| 2023-05-04 | 3.367 | 3.367 | 3.322 | 3.350 | 3.010 | 10,620 |
| 2023-05-03 | 3.408 | 3.425 | 3.402 | 3.402 | 3.057 | 1,387 |
| 2023-05-02 | 3.405 | 3.405 | 3.390 | 3.390 | 3.046 | 2,100 |
| 2023-04-28 | 3.420 | 3.486 | 3.420 | 3.486 | 3.133 | 5,520 |
| 2023-04-27 | 3.588 | 3.595 | 3.577 | 3.595 | 3.231 | 5,385 |
| 2023-04-26 | 3.552 | 3.552 | 3.551 | 3.551 | 3.134 | 2,882 |
| 2023-04-25 | 3.640 | 3.645 | 3.598 | 3.598 | 3.176 | 1,163 |
| 2023-04-24 | 3.818 | 3.818 | 3.818 | 3.818 | 3.370 | 0 |
| 2023-04-21 | 3.822 | 3.822 | 3.818 | 3.818 | 3.370 | 2,324 |
| 2023-04-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.469 | 0 |
| 2023-04-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.469 | 408 |
| 2023-04-18 | 3.918 | 3.918 | 3.918 | 3.918 | 3.458 | 5,152 |
| 2023-04-17 | 3.924 | 3.924 | 3.924 | 3.924 | 3.464 | 0 |
| 2023-04-14 | 3.900 | 3.924 | 3.900 | 3.924 | 3.464 | 4,087 |
| 2023-04-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.363 | 0 |
| 2023-04-12 | 3.817 | 3.817 | 3.805 | 3.810 | 3.363 | 3,135 |
| 2023-04-11 | 3.721 | 3.723 | 3.715 | 3.715 | 3.279 | 3,900 |
| 2023-04-06 | 3.798 | 3.818 | 3.798 | 3.818 | 3.370 | 11,503 |
| 2023-04-05 | 3.678 | 3.678 | 3.678 | 3.678 | 3.247 | 485 |
| 2023-04-04 | 3.766 | 3.770 | 3.746 | 3.746 | 3.306 | 17,038 |
| 2023-04-03 | 3.733 | 3.733 | 3.733 | 3.733 | 3.295 | 0 |
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.