Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.460	12.550	12.125	12.220	12.066	1,825,736
2026-02-04	12.600	12.770	12.239	12.360	12.205	410,549
2026-02-03	13.480	13.480	11.908	13.000	12.837	30,232
2026-02-02	12.720	13.060	12.720	13.010	12.846	6,509
2026-01-30	12.760	12.900	12.702	12.730	12.570	8,763
2026-01-29	12.900	12.940	12.600	12.790	12.629	5,044
2026-01-28	12.960	12.960	12.570	12.640	12.481	10,374
2026-01-27	12.840	12.930	12.787	12.915	12.753	6,505
2026-01-26	12.598	12.680	12.580	12.650	12.491	12,834
2026-01-23	12.330	12.350	12.248	12.340	12.185	15,136
2026-01-22	12.358	12.478	12.250	12.340	12.185	5,051
2026-01-21	11.999	12.160	11.961	12.000	11.849	602,673
2026-01-20	12.200	12.200	12.020	12.140	11.987	15,042
2026-01-19	12.180	12.180	12.180	12.180	12.027	0
2026-01-16	12.150	12.200	12.090	12.180	12.027	1,985
2026-01-15	12.190	12.285	12.160	12.260	12.106	4,938
2026-01-14	12.160	12.160	12.160	12.160	12.007	0
2026-01-13	12.100	12.275	12.100	12.160	12.007	12,667
2026-01-12	12.010	12.055	11.940	12.030	11.879	25,895
2026-01-09	11.880	11.910	11.800	11.890	11.741	2,525
2026-01-08	11.860	11.910	11.840	11.890	11.741	476
2026-01-07	11.901	11.901	11.780	11.820	11.671	403,096
2026-01-06	12.120	12.120	11.975	11.975	11.824	6,856
2026-01-05	12.010	12.119	11.950	12.010	11.859	8,360
2026-01-02	11.955	12.025	11.930	11.960	11.810	5,773
2025-12-31	11.930	12.000	11.758	11.810	11.662	5,287
2025-12-30	11.900	11.930	11.837	11.837	11.688	11,430
2025-12-29	11.800	11.809	11.722	11.770	11.622	12,616
2025-12-24	11.970	11.970	11.820	11.860	11.711	5,980
2025-12-23	11.710	11.790	11.700	11.790	11.642	15,728
2025-12-22	11.730	11.735	11.670	11.690	11.543	5,761
2025-12-19	11.778	11.780	11.660	11.719	11.571	3,538
2025-12-18	11.680	11.740	11.619	11.740	11.592	2,332
2025-12-17	11.570	11.650	11.570	11.630	11.484	1,520
2025-12-16	11.618	11.640	11.500	11.508	11.363	4,633
2025-12-15	11.550	11.620	11.530	11.580	11.434	7,874
2025-12-12	11.550	11.560	11.330	11.330	11.188	3,050
2025-12-11	11.380	11.530	11.380	11.490	11.346	5,471
2025-12-10	11.040	11.220	11.040	11.215	11.074	4,630
2025-12-09	11.050	11.130	10.960	10.980	10.842	5,177
2025-12-08	11.130	11.180	10.940	10.960	10.822	15,330
2025-12-05	11.099	11.150	10.972	10.973	10.835	9,095
2025-12-04	11.029	11.065	11.029	11.050	10.911	2,152
2025-12-03	11.000	11.048	10.830	10.870	10.733	10,519
2025-12-02	10.920	10.990	10.891	10.960	10.822	9,776
2025-12-01	10.750	10.880	10.720	10.855	10.719	7,936
2025-11-28	10.710	10.750	10.690	10.748	10.613	4,856
2025-11-27	10.662	10.662	10.662	10.662	10.528	0
2025-11-26	10.540	10.706	10.540	10.662	10.528	7,956
2025-11-25	10.290	10.480	10.290	10.460	10.328	9,458
2025-11-24	10.160	10.270	10.100	10.170	10.042	14,520
2025-11-21	10.175	10.190	10.130	10.170	10.042	4,631
2025-11-20	10.310	10.410	10.143	10.170	10.042	10,425
2025-11-19	10.340	10.340	10.250	10.265	10.136	10,705
2025-11-18	10.152	10.220	10.110	10.125	9.998	6,058
2025-11-17	10.920	10.920	10.421	10.421	10.290	103,148
2025-11-14	10.930	10.930	10.930	10.930	10.793	0
2025-11-13	11.105	11.120	10.920	10.930	10.793	6,274
2025-11-12	10.900	11.075	10.900	11.035	10.896	9,026
2025-11-11	10.690	10.809	10.690	10.780	10.645	6,141

← NewerPage 4 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.