Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	10.505	10.555	10.485	10.510	10.378	3,787
2025-11-07	10.260	10.310	10.190	10.270	10.141	8,096
2025-11-06	10.300	10.355	10.280	10.310	10.180	3,507
2025-11-05	10.070	10.235	10.014	10.210	10.082	405,135
2025-11-04	10.130	10.130	9.996	9.996	9.870	9,774
2025-11-03	10.220	10.220	10.160	10.180	10.052	11,680
2025-10-31	10.130	10.155	10.110	10.130	10.003	1,860
2025-10-30	10.148	10.330	10.130	10.275	10.015	9,700
2025-10-29	10.040	10.040	10.040	10.040	9.786	0
2025-10-28	9.940	10.070	9.940	10.040	9.786	12,752
2025-10-27	9.885	9.950	9.860	9.870	9.620	55,142
2025-10-24	9.900	9.900	9.669	9.669	9.425	6,244
2025-10-23	9.735	9.735	9.735	9.735	9.489	0
2025-10-22	9.770	9.780	9.670	9.735	9.489	3,133
2025-10-21	9.810	9.820	9.640	9.640	9.396	3,000
2025-10-20	9.890	9.890	9.830	9.850	9.601	1,844
2025-10-17	9.750	9.760	9.669	9.760	9.513	2,234
2025-10-16	9.890	10.000	9.870	9.960	9.708	12,325
2025-10-15	9.955	9.960	9.865	9.940	9.689	1,383
2025-10-14	9.981	9.981	9.840	9.890	9.640	1,062
2025-10-13	10.150	10.150	9.910	9.960	9.708	2,120
2025-10-10	9.960	10.090	9.750	9.775	9.528	2,622
2025-10-09	10.130	10.130	9.950	9.960	9.708	2,334
2025-10-08	10.110	10.230	10.090	10.120	9.864	1,463
2025-10-07	10.090	10.110	10.016	10.090	9.835	103,117
2025-10-06	10.281	10.281	10.281	10.281	10.021	0
2025-10-03	10.330	10.340	10.275	10.281	10.021	2,432
2025-10-02	10.490	10.500	10.150	10.240	9.981	4,425
2025-10-01	10.450	10.450	10.450	10.450	10.186	0
2025-09-30	10.399	10.451	10.370	10.450	10.186	5,272
2025-09-29	10.290	10.400	10.265	10.360	10.098	104,753
2025-09-26	10.180	10.180	10.180	10.180	9.923	0
2025-09-25	10.270	10.270	10.155	10.180	9.923	5,716
2025-09-24	10.320	10.320	10.320	10.320	10.059	0
2025-09-23	10.230	10.320	10.210	10.320	10.059	7,374
2025-09-22	10.110	10.110	10.110	10.110	9.854	0
2025-09-19	10.110	10.110	10.110	10.110	9.854	0
2025-09-18	10.110	10.110	10.110	10.110	9.854	0
2025-09-17	9.980	10.110	9.980	10.110	9.854	402,695
2025-09-16	10.090	10.100	9.960	9.990	9.737	2,360
2025-09-15	9.520	9.520	9.520	9.520	9.279	0
2025-09-12	9.520	9.520	9.520	9.520	9.279	0
2025-09-11	9.520	9.520	9.520	9.520	9.279	0
2025-09-10	9.520	9.520	9.520	9.520	9.279	0
2025-09-09	9.520	9.520	9.520	9.520	9.279	0
2025-09-08	9.520	9.520	9.520	9.520	9.279	0
2025-09-05	9.583	9.650	9.500	9.520	9.279	903,181
2025-09-04	9.470	9.560	9.450	9.550	9.309	4,306
2025-09-03	9.410	9.430	9.398	9.430	9.192	17,270
2025-09-02	9.350	9.430	9.330	9.430	9.192	1,294
2025-09-01	9.530	9.530	9.530	9.530	9.289	0
2025-08-29	9.544	9.544	9.520	9.530	9.289	250,107
2025-08-28	9.530	9.530	9.530	9.530	9.289	0
2025-08-27	9.530	9.530	9.530	9.530	9.289	0
2025-08-26	9.410	9.570	9.390	9.530	9.289	1,172
2025-08-22	9.620	9.815	9.600	9.710	9.465	3,456
2025-08-21	9.520	9.580	9.520	9.580	9.338	3,696
2025-08-20	9.559	9.559	9.559	9.559	9.318	0
2025-08-19	9.695	9.710	9.559	9.559	9.318	6,298
2025-08-18	9.580	9.580	9.580	9.580	9.338	0

← NewerPage 5 of 22 · 1,268 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.