Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.020	12.160	11.530	11.609	11.463	65,881
2026-05-01	12.060	12.280	11.950	12.170	12.017	1,565
2026-04-30	11.980	12.270	11.900	12.250	12.096	10,922
2026-04-29	12.120	12.350	12.030	12.040	11.889	1,107
2026-04-28	12.080	12.139	12.030	12.050	11.899	163
2026-04-27	11.923	11.923	11.923	11.923	11.773	0
2026-04-24	11.800	12.006	11.780	11.923	11.773	2,167,894
2026-04-23	12.100	12.100	11.763	11.915	11.765	7,965
2026-04-22	12.930	12.930	12.310	12.320	12.165	1,352
2026-04-21	12.690	12.710	12.410	12.410	12.254	255,518
2026-04-20	12.570	12.740	12.550	12.650	12.491	8,923
2026-04-17	12.285	12.285	12.285	12.285	12.131	0
2026-04-16	12.570	12.580	12.250	12.285	12.131	1,295
2026-04-15	12.240	12.240	12.240	12.240	12.086	0
2026-04-14	12.240	12.240	12.240	12.240	12.086	0
2026-04-13	12.010	12.250	11.970	12.240	12.086	4,537
2026-04-10	12.120	12.410	12.120	12.200	12.047	301,040
2026-04-09	12.080	12.215	11.990	12.190	12.037	5,140
2026-04-08	12.250	12.390	12.040	12.233	12.079	8,829
2026-04-07	11.380	11.381	11.190	11.299	11.157	331,934
2026-04-02	11.200	11.360	11.009	11.360	11.217	3,601
2026-04-01	11.460	11.680	11.440	11.452	11.308	884,798
2026-03-31	11.050	11.220	10.870	11.170	11.030	7,784
2026-03-30	10.750	10.841	10.710	10.740	10.605	2,379
2026-03-27	10.810	10.920	10.680	10.910	10.773	11,677
2026-03-26	11.070	11.070	10.822	10.850	10.714	600,650
2026-03-25	11.210	11.280	11.071	11.150	11.010	13,536
2026-03-24	10.820	11.003	10.770	10.950	10.812	303,190
2026-03-23	10.390	11.350	10.240	11.030	10.891	653,224
2026-03-20	11.030	11.040	10.500	10.500	10.368	625,721
2026-03-19	10.900	10.948	10.544	10.948	10.810	1,418,197
2026-03-18	11.160	11.200	10.990	11.110	10.970	10,252
2026-03-17	10.820	11.150	10.820	11.028	10.889	2,721
2026-03-16	10.760	11.018	10.630	10.940	10.803	56,804
2026-03-13	10.840	11.110	10.740	10.830	10.694	5,563
2026-03-12	11.090	11.170	10.860	11.060	10.921	7,552
2026-03-11	11.460	11.570	11.250	11.312	11.169	681,084
2026-03-10	11.470	11.700	11.390	11.510	11.365	872,569
2026-03-09	10.470	10.960	10.460	10.880	10.743	95,236
2026-03-06	11.200	11.200	10.790	11.090	10.951	730,501
2026-03-05	11.680	11.680	11.092	11.211	11.070	805,990
2026-03-04	10.880	11.630	10.880	11.434	11.290	955,488
2026-03-03	11.270	11.300	10.780	11.180	11.039	424,333
2026-03-02	11.990	12.030	11.830	12.015	11.864	537,233
2026-02-27	12.960	12.960	12.283	12.540	12.382	1,537,665
2026-02-26	13.210	13.210	12.820	12.900	12.738	729,360
2026-02-25	12.770	13.120	12.770	12.832	12.670	635,918
2026-02-24	12.720	12.720	12.720	12.720	12.560	0
2026-02-23	12.760	13.190	12.670	12.720	12.560	706,937
2026-02-20	12.580	12.665	12.500	12.580	12.422	741,622
2026-02-19	12.550	12.578	12.300	12.360	12.205	606,132
2026-02-18	12.580	12.651	12.500	12.610	12.452	232,749
2026-02-17	12.180	12.272	12.160	12.260	12.106	15,276
2026-02-16	11.880	11.880	11.880	11.880	11.731	0
2026-02-13	11.880	11.880	11.880	11.880	11.731	0
2026-02-12	12.540	12.540	11.960	12.050	11.899	775,358
2026-02-11	12.650	12.660	12.210	12.320	12.165	956,836
2026-02-10	13.000	13.020	12.601	12.870	12.708	556,631
2026-02-09	12.740	12.820	12.710	12.810	12.649	303,734
2026-02-06	12.200	12.649	12.200	12.630	12.471	1,204,822

← NewerPage 3 of 5 · 256 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.