Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.365	2.365	2.360	2.360	2.038	177,200
2022-07-14	2.320	2.320	2.289	2.289	1.977	1,300
2022-07-13	2.490	2.490	2.490	2.490	2.150	0
2022-07-12	2.448	2.490	2.448	2.490	2.150	1,250
2022-07-11	2.590	2.590	2.590	2.590	2.236	0
2022-07-08	2.590	2.590	2.590	2.590	2.236	0
2022-07-07	2.590	2.590	2.590	2.590	2.236	0
2022-07-06	2.570	2.590	2.570	2.590	2.236	101,900
2022-07-05	2.640	2.640	2.640	2.640	2.280	600
2022-07-04	2.745	2.745	2.745	2.745	2.370	0
2022-07-01	2.745	2.745	2.745	2.745	2.370	0
2022-06-30	2.770	2.770	2.745	2.745	2.370	128
2022-06-29	2.872	2.872	2.845	2.850	2.461	60,501
2022-06-28	2.905	2.905	2.890	2.890	2.495	4,900
2022-06-27	2.885	2.902	2.885	2.902	2.506	1,802
2022-06-24	2.900	2.900	2.900	2.900	2.504	9,936
2022-06-23	2.802	2.805	2.802	2.805	2.422	29,873
2022-06-22	2.930	2.930	2.930	2.930	2.530	0
2022-06-21	2.958	2.960	2.930	2.930	2.530	1,000
2022-06-20	2.790	2.790	2.790	2.790	2.409	0
2022-06-17	2.790	2.790	2.790	2.790	2.409	500
2022-06-16	2.810	2.810	2.810	2.810	2.426	0
2022-06-15	2.810	2.810	2.810	2.810	2.426	3,900
2022-06-14	2.725	2.725	2.725	2.725	2.353	144
2022-06-13	2.688	2.688	2.688	2.688	2.321	500
2022-06-10	2.871	2.871	2.815	2.815	2.431	1,540
2022-06-09	3.090	3.090	3.040	3.040	2.625	15,700
2022-06-08	3.235	3.235	3.235	3.235	2.793	0
2022-06-07	3.235	3.235	3.235	3.235	2.793	0
2022-06-06	3.235	3.235	3.235	3.235	2.793	800
2022-06-01	3.178	3.178	3.162	3.162	2.730	10,500
2022-05-31	3.225	3.225	3.225	3.225	2.785	0
2022-05-30	3.225	3.225	3.225	3.225	2.785	0
2022-05-27	3.230	3.230	3.225	3.225	2.785	3,500
2022-05-26	3.160	3.200	3.160	3.200	2.763	171
2022-05-25	3.008	3.008	3.008	3.008	2.597	0
2022-05-24	3.008	3.008	3.008	3.008	2.597	0
2022-05-23	3.008	3.008	3.008	3.008	2.597	918
2022-05-20	2.845	2.845	2.845	2.845	2.457	45
2022-05-19	2.750	2.750	2.750	2.750	2.375	0
2022-05-18	2.750	2.750	2.750	2.750	2.375	980,000
2022-05-17	2.815	2.815	2.815	2.815	2.431	0
2022-05-16	2.805	2.815	2.805	2.815	2.431	125
2022-05-13	2.765	2.765	2.765	2.765	2.387	0
2022-05-12	2.765	2.765	2.765	2.765	2.387	0
2022-05-11	2.823	2.823	2.765	2.765	2.387	1,200
2022-05-10	2.830	2.830	2.742	2.742	2.368	1,800
2022-05-09	2.760	2.768	2.758	2.768	2.390	7,932
2022-05-06	2.810	2.815	2.790	2.815	2.431	4,170
2022-05-05	2.818	2.818	2.818	2.818	2.433	5,000
2022-05-04	2.967	2.967	2.967	2.967	2.562	0
2022-05-03	2.967	2.967	2.967	2.967	2.562	0
2022-04-29	2.967	2.967	2.967	2.967	2.562	1,000
2022-04-28	2.880	2.910	2.880	2.910	2.513	60,994
2022-04-27	2.985	2.985	2.985	2.985	2.531	1,000
2022-04-26	3.050	3.055	3.028	3.030	2.568	10,037
2022-04-25	3.282	3.282	3.224	3.224	2.733	3,029
2022-04-22	3.425	3.425	3.425	3.425	2.904	300
2022-04-21	3.488	3.488	3.488	3.488	2.957	0
2022-04-20	3.488	3.488	3.488	3.488	2.957	458

← NewerPage 19 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.