Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.488 | 3.488 | 3.488 | 3.488 | 2.957 | 458 |
| 2022-04-19 | 3.385 | 3.385 | 3.385 | 3.385 | 2.870 | 0 |
| 2022-04-14 | 3.385 | 3.385 | 3.385 | 3.385 | 2.870 | 0 |
| 2022-04-13 | 3.385 | 3.385 | 3.385 | 3.385 | 2.870 | 0 |
| 2022-04-12 | 3.385 | 3.385 | 3.385 | 3.385 | 2.870 | 0 |
| 2022-04-11 | 3.410 | 3.410 | 3.385 | 3.385 | 2.870 | 5,156 |
| 2022-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 2.798 | 0 |
| 2022-04-07 | 3.298 | 3.300 | 3.298 | 3.300 | 2.798 | 2 |
| 2022-04-06 | 3.292 | 3.292 | 3.272 | 3.277 | 2.778 | 1,700 |
| 2022-04-05 | 3.485 | 3.485 | 3.485 | 3.485 | 2.955 | 0 |
| 2022-04-04 | 3.485 | 3.485 | 3.485 | 3.485 | 2.955 | 2,500 |
| 2022-04-01 | 3.478 | 3.478 | 3.478 | 3.478 | 2.949 | 440 |
| 2022-03-31 | 3.465 | 3.465 | 3.465 | 3.465 | 2.938 | 0 |
| 2022-03-30 | 3.465 | 3.465 | 3.465 | 3.465 | 2.938 | 4,940 |
| 2022-03-29 | 3.565 | 3.565 | 3.538 | 3.540 | 3.001 | 2,400 |
| 2022-03-28 | 3.412 | 3.412 | 3.412 | 3.412 | 2.893 | 800 |
| 2022-03-25 | 3.390 | 3.390 | 3.390 | 3.390 | 2.874 | 0 |
| 2022-03-24 | 3.390 | 3.390 | 3.390 | 3.390 | 2.874 | 0 |
| 2022-03-23 | 3.408 | 3.415 | 3.390 | 3.390 | 2.874 | 1,750 |
| 2022-03-22 | 3.428 | 3.428 | 3.428 | 3.428 | 2.906 | 0 |
| 2022-03-21 | 3.445 | 3.445 | 3.428 | 3.428 | 2.906 | 1,900 |
| 2022-03-18 | 3.375 | 3.414 | 3.375 | 3.414 | 2.894 | 2,400 |
| 2022-03-17 | 3.418 | 3.460 | 3.418 | 3.460 | 2.933 | 1,182 |
| 2022-03-16 | 3.435 | 3.440 | 3.435 | 3.440 | 2.916 | 100,800 |
| 2022-03-15 | 3.220 | 3.220 | 3.220 | 3.220 | 2.730 | 50,000 |
| 2022-03-14 | 3.180 | 3.180 | 3.170 | 3.170 | 2.688 | 10,022 |
| 2022-03-11 | 3.130 | 3.130 | 3.130 | 3.130 | 2.654 | 50,000 |
| 2022-03-10 | 3.140 | 3.140 | 3.118 | 3.118 | 2.643 | 1,300 |
| 2022-03-09 | 2.853 | 2.853 | 2.853 | 2.853 | 2.419 | 0 |
| 2022-03-08 | 2.853 | 2.853 | 2.853 | 2.853 | 2.419 | 0 |
| 2022-03-07 | 2.895 | 2.895 | 2.853 | 2.853 | 2.419 | 500 |
| 2022-03-04 | 3.002 | 3.002 | 2.965 | 2.965 | 2.514 | 18,700 |
| 2022-03-03 | 3.178 | 3.178 | 3.178 | 3.178 | 2.694 | 1,800 |
| 2022-03-02 | 3.265 | 3.272 | 3.250 | 3.262 | 2.766 | 3,200 |
| 2022-03-01 | 3.160 | 3.160 | 3.125 | 3.130 | 2.654 | 6 |
| 2022-02-28 | 3.398 | 3.400 | 3.325 | 3.325 | 2.819 | 19,863 |
| 2022-02-25 | 3.510 | 3.510 | 3.510 | 3.510 | 2.976 | 150 |
| 2022-02-24 | 3.320 | 3.375 | 3.320 | 3.355 | 2.844 | 1,701 |
| 2022-02-23 | 3.752 | 3.752 | 3.750 | 3.750 | 3.179 | 800 |
| 2022-02-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.239 | 0 |
| 2022-02-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.239 | 0 |
| 2022-02-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.239 | 0 |
| 2022-02-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.239 | 9,276 |
| 2022-02-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.205 | 0 |
| 2022-02-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.205 | 0 |
| 2022-02-14 | 3.802 | 3.822 | 3.780 | 3.780 | 3.205 | 1,600 |
| 2022-02-11 | 3.904 | 3.904 | 3.904 | 3.904 | 3.310 | 80 |
| 2022-02-10 | 3.948 | 3.948 | 3.948 | 3.948 | 3.347 | 0 |
| 2022-02-09 | 3.948 | 3.948 | 3.948 | 3.948 | 3.347 | 300 |
| 2022-02-08 | 3.810 | 3.810 | 3.810 | 3.810 | 3.230 | 0 |
| 2022-02-07 | 3.812 | 3.812 | 3.810 | 3.810 | 3.230 | 1,040 |
| 2022-02-04 | 3.758 | 3.758 | 3.758 | 3.758 | 3.186 | 0 |
| 2022-02-03 | 3.767 | 3.800 | 3.750 | 3.758 | 3.186 | 7,262 |
| 2022-02-02 | 3.632 | 3.632 | 3.602 | 3.602 | 3.054 | 1,260 |
| 2022-02-01 | 3.588 | 3.588 | 3.588 | 3.588 | 3.042 | 1,000 |
| 2022-01-31 | 3.498 | 3.500 | 3.498 | 3.500 | 2.967 | 10,900 |
| 2022-01-28 | 3.510 | 3.510 | 3.510 | 3.510 | 2.976 | 300 |
| 2022-01-27 | 3.536 | 3.536 | 3.535 | 3.535 | 2.997 | 2 |
| 2022-01-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.001 | 1 |
| 2022-01-25 | 3.320 | 3.320 | 3.320 | 3.320 | 2.815 | 0 |
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.