Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.355	2.405	2.355	2.405	2.077	1,489
2022-10-10	2.485	2.485	2.485	2.485	2.146	0
2022-10-07	2.485	2.485	2.485	2.485	2.146	0
2022-10-06	2.475	2.485	2.475	2.485	2.146	800
2022-10-05	2.605	2.605	2.605	2.605	2.249	0
2022-10-04	2.580	2.630	2.580	2.605	2.249	4,700
2022-10-03	2.370	2.400	2.370	2.400	2.072	101,550
2022-09-30	2.330	2.330	2.328	2.328	2.010	1,100
2022-09-29	2.285	2.285	2.285	2.285	1.973	2,150
2022-09-28	2.315	2.333	2.315	2.333	2.014	203,031
2022-09-27	2.335	2.335	2.305	2.305	1.990	2,570
2022-09-26	2.429	2.429	2.429	2.429	2.098	0
2022-09-23	2.429	2.429	2.429	2.429	2.098	100
2022-09-22	2.602	2.602	2.602	2.602	2.247	0
2022-09-21	2.602	2.602	2.602	2.602	2.247	0
2022-09-20	2.602	2.602	2.602	2.602	2.247	0
2022-09-16	2.602	2.602	2.602	2.602	2.247	3,000
2022-09-15	2.533	2.533	2.533	2.533	2.187	0
2022-09-14	2.533	2.533	2.533	2.533	2.187	0
2022-09-13	2.550	2.550	2.533	2.533	2.187	400
2022-09-12	2.655	2.655	2.655	2.655	2.292	300
2022-09-09	2.525	2.535	2.525	2.535	2.189	700
2022-09-08	2.420	2.420	2.420	2.420	2.090	175,000
2022-09-07	2.355	2.355	2.355	2.355	2.033	2,575
2022-09-06	2.430	2.430	2.430	2.430	2.098	0
2022-09-05	2.430	2.430	2.430	2.430	2.098	0
2022-09-02	2.430	2.430	2.430	2.430	2.098	72,300
2022-09-01	2.441	2.441	2.441	2.441	2.107	0
2022-08-31	2.438	2.442	2.438	2.441	2.107	11,700
2022-08-30	2.465	2.465	2.465	2.465	2.128	1
2022-08-26	2.395	2.400	2.395	2.400	2.072	106
2022-08-25	2.435	2.435	2.435	2.435	2.103	200
2022-08-24	2.490	2.490	2.490	2.490	2.150	0
2022-08-23	2.481	2.490	2.480	2.490	2.150	250,773
2022-08-22	2.458	2.458	2.445	2.445	2.111	501
2022-08-19	2.522	2.522	2.509	2.510	2.167	3,162
2022-08-18	2.619	2.620	2.615	2.615	2.258	540
2022-08-17	2.640	2.640	2.622	2.622	2.264	100
2022-08-16	2.665	2.669	2.665	2.669	2.304	500
2022-08-15	2.708	2.708	2.708	2.708	2.338	0
2022-08-12	2.708	2.708	2.708	2.708	2.338	882
2022-08-11	2.685	2.685	2.685	2.685	2.318	0
2022-08-10	2.638	2.669	2.632	2.669	2.304	800
2022-08-09	2.588	2.588	2.588	2.588	2.235	0
2022-08-08	2.588	2.588	2.588	2.588	2.235	1,010
2022-08-05	2.480	2.480	2.480	2.480	2.141	0
2022-08-04	2.478	2.480	2.478	2.480	2.141	1,900
2022-08-03	2.450	2.450	2.449	2.449	2.115	5,220
2022-08-02	2.395	2.395	2.395	2.395	2.068	400
2022-08-01	2.432	2.432	2.432	2.432	2.100	0
2022-07-29	2.432	2.432	2.432	2.432	2.100	0
2022-07-28	2.435	2.435	2.430	2.432	2.100	56,928
2022-07-27	2.445	2.445	2.445	2.445	2.111	0
2022-07-26	2.445	2.445	2.445	2.445	2.111	0
2022-07-25	2.445	2.445	2.445	2.445	2.111	0
2022-07-22	2.465	2.465	2.445	2.445	2.111	1,938
2022-07-21	2.470	2.472	2.470	2.470	2.133	579
2022-07-20	2.450	2.450	2.450	2.450	2.115	1,900
2022-07-19	2.498	2.542	2.498	2.542	2.195	18,025
2022-07-18	2.432	2.432	2.420	2.420	2.090	430,700

← NewerPage 18 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.