Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.920	13.989	13.790	13.940	13.940	1,566
2026-07-27	13.860	14.072	13.680	13.860	13.860	4,143
2026-07-24	13.400	13.610	13.400	13.580	13.580	3,814
2026-07-23	13.680	13.680	13.160	13.180	13.180	209,562
2026-07-22	13.520	13.900	13.510	13.760	13.760	8,644
2026-07-21	13.510	13.710	13.418	13.670	13.670	4,567
2026-07-20	13.460	13.560	13.300	13.400	13.400	1,003
2026-07-17	13.440	13.530	13.340	13.520	13.520	3,067
2026-07-16	13.810	13.810	13.565	13.630	13.630	53,833
2026-07-15	13.540	13.820	13.520	13.820	13.820	890
2026-07-14	13.560	13.802	13.480	13.650	13.650	12,914
2026-07-13	13.850	13.890	13.600	13.640	13.640	4,307
2026-07-10	13.850	13.920	13.790	13.920	13.920	2,532
2026-07-09	14.231	14.231	14.231	14.231	14.231	56,857
2026-07-08	14.231	14.231	14.231	14.231	14.231	54,220
2026-07-07	14.330	14.360	14.200	14.231	14.231	42,116
2026-07-06	13.930	13.930	13.930	13.930	13.930	6,437
2026-07-03	13.930	13.930	13.930	13.930	13.930	0
2026-07-02	13.900	14.160	13.890	13.930	13.930	6,750
2026-07-01	13.620	13.870	13.600	13.830	13.830	2,768
2026-06-30	13.570	13.730	13.550	13.730	13.730	4,910
2026-06-29	13.490	13.580	13.450	13.580	13.580	5,647
2026-06-26	13.480	13.500	13.360	13.369	13.369	5,489
2026-06-25	13.350	13.540	13.340	13.421	13.421	2,934
2026-06-24	13.460	13.560	13.316	13.330	13.330	1,880
2026-06-23	13.710	13.710	13.490	13.580	13.580	443
2026-06-22	13.590	13.750	13.590	13.680	13.680	5,215
2026-06-19	13.640	13.640	13.640	13.640	13.640	0
2026-06-18	13.640	13.640	13.640	13.640	13.640	5,521
2026-06-17	13.600	13.750	13.590	13.640	13.640	7,775
2026-06-16	13.200	13.490	13.200	13.440	13.440	4,815
2026-06-15	13.100	13.300	13.100	13.265	13.265	1,234
2026-06-12	12.620	12.820	12.620	12.790	12.790	1,146
2026-06-11	12.120	12.385	12.040	12.350	12.350	8,602
2026-06-10	12.240	12.240	11.975	11.975	11.975	6,781
2026-06-09	12.330	12.410	12.009	12.210	12.210	1,456
2026-06-08	12.100	12.340	12.100	12.120	12.120	5,315
2026-06-05	12.580	12.620	12.229	12.240	12.240	779
2026-06-04	12.350	12.490	12.350	12.430	12.430	3,194
2026-06-03	12.410	12.420	12.200	12.210	12.210	1,533
2026-06-02	12.460	12.510	12.380	12.510	12.510	154,211
2026-06-01	12.460	12.460	12.186	12.350	12.350	1,517
2026-05-29	12.520	12.600	12.450	12.460	12.460	205,648
2026-05-28	12.470	12.530	12.322	12.440	12.440	1,034
2026-05-27	12.580	12.720	12.540	12.555	12.555	1,362
2026-05-26	12.118	12.118	12.118	12.118	12.118	331,558
2026-05-22	12.050	12.230	12.019	12.118	12.118	696,490
2026-05-21	12.360	12.360	12.360	12.360	12.360	1,809
2026-05-20	11.890	12.360	11.870	12.360	12.360	18,731
2026-05-19	11.900	11.900	11.770	11.840	11.840	1,925
2026-05-18	11.730	11.730	11.730	11.730	11.730	9,405
2026-05-15	11.700	11.770	11.600	11.730	11.730	2,121
2026-05-14	11.940	11.940	11.940	11.940	11.940	1,730
2026-05-13	11.910	12.000	11.760	11.940	11.940	4,694
2026-05-12	11.990	12.018	11.875	11.970	11.970	228,479
2026-05-11	12.320	12.320	12.150	12.150	12.150	14,916
2026-05-08	12.130	12.370	12.130	12.270	12.270	502,120
2026-05-07	12.480	12.530	12.170	12.201	12.201	2,173
2026-05-06	12.190	12.650	12.190	12.360	12.360	482,981
2026-05-05	11.730	11.850	11.730	11.850	11.850	4,178

← NewerPage 2 of 3 · 130 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.