Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.360	3.360	3.308	3.320	2.815	4,643
2022-01-21	3.470	3.500	3.470	3.500	2.967	180,000
2022-01-20	3.522	3.582	3.522	3.560	3.018	53,200
2022-01-19	3.600	3.600	3.570	3.570	3.027	1,100
2022-01-18	3.602	3.610	3.602	3.602	3.054	200
2022-01-17	3.642	3.642	3.642	3.642	3.088	0
2022-01-14	3.638	3.642	3.615	3.642	3.088	12,545
2022-01-13	3.608	3.608	3.608	3.608	3.059	275
2022-01-12	3.570	3.570	3.570	3.570	3.027	1
2022-01-11	3.560	3.560	3.560	3.560	3.018	100
2022-01-10	3.580	3.580	3.580	3.580	3.035	0
2022-01-07	3.550	3.550	3.530	3.530	2.993	250,000
2022-01-06	3.485	3.485	3.475	3.480	2.950	3,050
2022-01-05	3.450	3.450	3.450	3.450	2.925	0
2022-01-04	3.430	3.450	3.430	3.450	2.925	2,818
2021-12-31	3.298	3.298	3.298	3.298	2.796	0
2021-12-30	3.318	3.318	3.298	3.298	2.796	3,974
2021-12-29	3.290	3.305	3.290	3.305	2.802	103
2021-12-24	3.287	3.287	3.287	3.287	2.787	0
2021-12-23	3.282	3.287	3.282	3.287	2.787	2,435
2021-12-22	3.130	3.155	3.130	3.150	2.671	200,520
2021-12-21	3.145	3.145	3.145	3.145	2.666	320
2021-12-20	3.070	3.090	3.070	3.070	2.603	112,200
2021-12-17	3.070	3.070	3.070	3.070	2.603	170,009
2021-12-16	2.990	2.990	2.990	2.990	2.535	0
2021-12-15	2.990	2.990	2.990	2.990	2.535	416
2021-12-14	2.978	3.035	2.978	3.035	2.573	381
2021-12-13	3.028	3.028	3.028	3.028	2.567	0
2021-12-10	3.028	3.028	3.028	3.028	2.567	250
2021-12-09	3.068	3.068	3.050	3.050	2.586	5,300
2021-12-08	3.145	3.145	3.080	3.080	2.611	78,400
2021-12-07	3.180	3.180	3.180	3.180	2.696	0
2021-12-06	3.180	3.180	3.180	3.180	2.696	0
2021-12-03	3.180	3.180	3.180	3.180	2.696	0
2021-12-02	3.180	3.180	3.180	3.180	2.696	0
2021-12-01	3.142	3.142	3.142	3.142	2.664	200
2021-11-30	3.083	3.105	3.080	3.105	2.632	3,150
2021-11-29	3.178	3.178	3.178	3.178	2.694	64
2021-11-26	3.195	3.195	3.185	3.190	2.704	38,187
2021-11-25	3.420	3.420	3.420	3.420	2.899	0
2021-11-24	3.420	3.420	3.420	3.420	2.899	0
2021-11-23	3.420	3.420	3.420	3.420	2.899	0
2021-11-22	3.420	3.420	3.420	3.420	2.899	0
2021-11-19	3.420	3.420	3.420	3.420	2.899	100,000
2021-11-18	3.660	3.660	3.660	3.660	3.103	0
2021-11-17	3.660	3.660	3.660	3.660	3.103	0
2021-11-16	3.660	3.660	3.660	3.660	3.103	0
2021-11-15	3.665	3.665	3.660	3.660	3.103	95
2021-11-12	3.665	3.665	3.665	3.665	3.107	0
2021-11-11	3.665	3.665	3.665	3.665	3.107	0
2021-11-10	3.725	3.730	3.662	3.665	3.107	22,801
2021-11-09	3.790	3.790	3.790	3.790	3.213	0
2021-11-08	3.790	3.790	3.790	3.790	3.213	0
2021-11-05	3.790	3.790	3.790	3.790	3.213	120,007
2021-11-04	3.715	3.715	3.715	3.715	3.150	100
2021-11-03	3.836	3.870	3.836	3.862	3.274	2,668
2021-11-02	3.900	3.900	3.900	3.900	3.306	0
2021-11-01	3.848	3.900	3.848	3.900	3.306	26
2021-10-29	3.845	3.845	3.845	3.845	3.260	0
2021-10-28	3.845	3.845	3.845	3.845	3.212	1,700

← NewerPage 21 of 22 · 1,264 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.