Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.733	3.733	3.733	3.733	3.295	0
2023-03-30	3.770	3.770	3.733	3.733	3.295	54,132
2023-03-29	3.630	3.635	3.625	3.635	3.209	47,900
2023-03-28	3.445	3.445	3.445	3.445	3.041	0
2023-03-27	3.445	3.445	3.445	3.445	3.041	0
2023-03-24	3.452	3.452	3.435	3.445	3.041	6,301
2023-03-23	3.660	3.660	3.660	3.660	3.231	0
2023-03-22	3.660	3.660	3.660	3.660	3.231	86
2023-03-21	3.609	3.615	3.601	3.601	3.178	1,135
2023-03-20	3.315	3.315	3.315	3.315	2.926	0
2023-03-17	3.401	3.401	3.305	3.315	2.926	8,350
2023-03-16	3.448	3.492	3.399	3.492	3.082	1,840
2023-03-15	3.295	3.430	3.290	3.430	3.028	4,167
2023-03-14	3.570	3.666	3.570	3.612	3.188	4,400
2023-03-13	3.492	3.577	3.490	3.577	3.157	3,138
2023-03-10	3.705	3.770	3.705	3.770	3.328	100,694
2023-03-09	3.960	3.960	3.945	3.945	3.482	4,100
2023-03-08	4.006	4.006	3.960	3.960	3.495	6,156
2023-03-07	3.972	3.975	3.945	3.945	3.482	1,714
2023-03-06	4.045	4.080	4.045	4.050	3.575	3,776
2023-03-03	4.000	4.000	4.000	4.000	3.531	800
2023-03-02	3.842	3.875	3.842	3.875	3.420	115
2023-03-01	3.932	3.932	3.932	3.932	3.471	509
2023-02-28	3.935	3.950	3.935	3.950	3.487	202,747
2023-02-27	3.745	3.745	3.745	3.745	3.306	439
2023-02-24	3.665	3.675	3.642	3.642	3.215	5,600
2023-02-23	3.710	3.710	3.689	3.689	3.256	100
2023-02-22	3.742	3.742	3.742	3.742	3.303	0
2023-02-21	3.742	3.742	3.742	3.742	3.303	5
2023-02-20	3.745	3.745	3.745	3.745	3.306	0
2023-02-17	3.745	3.745	3.745	3.745	3.306	456
2023-02-16	3.755	3.765	3.755	3.765	3.323	1,400
2023-02-15	3.650	3.650	3.650	3.650	3.222	0
2023-02-14	3.650	3.650	3.650	3.650	3.222	0
2023-02-13	3.650	3.650	3.650	3.650	3.222	0
2023-02-10	3.645	3.650	3.645	3.650	3.222	1,574
2023-02-09	3.750	3.750	3.750	3.750	3.310	73
2023-02-08	3.755	3.755	3.755	3.755	3.314	2,671
2023-02-07	3.712	3.712	3.712	3.712	3.277	1,000
2023-02-06	3.665	3.675	3.665	3.675	3.244	160
2023-02-03	3.711	3.711	3.711	3.711	3.276	833
2023-02-02	3.735	3.735	3.675	3.719	3.283	5,522
2023-02-01	3.510	3.510	3.490	3.490	3.081	1,500
2023-01-31	3.449	3.449	3.449	3.449	3.044	854
2023-01-30	3.419	3.419	3.419	3.419	3.018	0
2023-01-27	3.415	3.419	3.415	3.419	3.018	27
2023-01-26	3.422	3.428	3.420	3.428	3.026	2,400
2023-01-25	3.342	3.342	3.342	3.342	2.950	0
2023-01-24	3.345	3.345	3.342	3.342	2.950	11,000
2023-01-23	3.379	3.379	3.379	3.379	2.982	0
2023-01-20	3.379	3.379	3.379	3.379	2.982	0
2023-01-19	3.379	3.379	3.379	3.379	2.982	0
2023-01-18	3.379	3.379	3.379	3.379	2.982	30
2023-01-17	3.370	3.370	3.370	3.370	2.975	0
2023-01-16	3.370	3.370	3.370	3.370	2.975	0
2023-01-13	3.335	3.370	3.335	3.370	2.975	37,174
2023-01-12	3.295	3.312	3.295	3.312	2.923	297
2023-01-11	3.235	3.235	3.225	3.225	2.847	600
2023-01-10	3.230	3.230	3.230	3.230	2.851	1,000
2023-01-09	3.235	3.235	3.235	3.235	2.855	100

← NewerPage 16 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.