Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	3.178	3.205	3.178	3.205	2.829	725
2023-01-05	3.108	3.108	3.108	3.108	2.743	0
2023-01-04	3.108	3.108	3.108	3.108	2.743	1,150
2023-01-03	2.999	2.999	2.999	2.999	2.647	100
2022-12-30	2.949	2.949	2.949	2.949	2.603	0
2022-12-29	2.949	2.949	2.949	2.949	2.603	0
2022-12-28	2.949	2.949	2.949	2.949	2.603	0
2022-12-23	2.949	2.949	2.949	2.949	2.603	0
2022-12-22	2.945	2.949	2.945	2.949	2.603	96
2022-12-21	2.840	2.840	2.840	2.840	2.507	0
2022-12-20	2.840	2.840	2.840	2.840	2.507	0
2022-12-19	2.842	2.842	2.840	2.840	2.507	27
2022-12-16	2.850	2.850	2.850	2.850	2.516	0
2022-12-15	2.850	2.850	2.850	2.850	2.516	2,000
2022-12-14	2.925	2.925	2.925	2.925	2.582	550
2022-12-13	2.990	2.990	2.960	2.960	2.613	7,323
2022-12-12	2.895	2.895	2.895	2.895	2.555	0
2022-12-09	2.895	2.895	2.895	2.895	2.555	0
2022-12-08	2.892	2.895	2.892	2.895	2.555	140
2022-12-07	2.920	2.921	2.920	2.921	2.578	400
2022-12-06	2.982	2.982	2.982	2.982	2.632	0
2022-12-05	2.982	2.982	2.982	2.982	2.632	0
2022-12-02	2.982	2.982	2.982	2.982	2.632	0
2022-12-01	2.983	2.983	2.982	2.982	2.632	1,000
2022-11-30	2.922	2.922	2.922	2.922	2.579	417
2022-11-29	2.922	2.922	2.922	2.922	2.579	0
2022-11-28	2.922	2.922	2.922	2.922	2.579	0
2022-11-25	2.922	2.922	2.922	2.922	2.579	1,500
2022-11-24	2.740	2.740	2.740	2.740	2.419	0
2022-11-23	2.740	2.740	2.740	2.740	2.419	0
2022-11-22	2.740	2.740	2.740	2.740	2.419	0
2022-11-21	2.729	2.758	2.729	2.740	2.419	2,600
2022-11-18	2.675	2.675	2.675	2.675	2.361	350
2022-11-17	2.718	2.718	2.718	2.718	2.399	0
2022-11-16	2.718	2.718	2.718	2.718	2.399	0
2022-11-15	2.705	2.718	2.705	2.718	2.399	150
2022-11-14	2.675	2.675	2.675	2.675	2.361	7,749
2022-11-11	2.612	2.640	2.612	2.640	2.330	10,052
2022-11-10	2.575	2.605	2.575	2.590	2.286	300
2022-11-09	2.665	2.665	2.665	2.665	2.352	0
2022-11-08	2.665	2.665	2.665	2.665	2.352	0
2022-11-07	2.672	2.672	2.665	2.665	2.352	2,629
2022-11-04	2.670	2.670	2.645	2.655	2.344	5,700
2022-11-03	2.519	2.519	2.505	2.505	2.211	1,000
2022-11-02	2.620	2.620	2.620	2.620	2.313	1,100
2022-11-01	2.610	2.610	2.610	2.610	2.304	0
2022-10-31	2.575	2.575	2.575	2.575	2.273	800
2022-10-28	2.628	2.640	2.625	2.640	2.280	1,550
2022-10-27	2.619	2.620	2.619	2.620	2.262	200
2022-10-26	2.725	2.725	2.725	2.725	2.353	0
2022-10-25	2.725	2.725	2.725	2.725	2.353	221
2022-10-24	2.590	2.590	2.590	2.590	2.236	0
2022-10-21	2.595	2.595	2.590	2.590	2.236	200
2022-10-20	2.620	2.620	2.620	2.620	2.262	0
2022-10-19	2.620	2.620	2.620	2.620	2.262	0
2022-10-18	2.620	2.620	2.620	2.620	2.262	159
2022-10-17	2.518	2.530	2.518	2.530	2.185	531
2022-10-14	2.455	2.455	2.455	2.455	2.120	0
2022-10-13	2.388	2.455	2.388	2.455	2.120	320
2022-10-12	2.405	2.405	2.405	2.405	2.077	0

← NewerPage 17 of 22 · 1,269 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.