Banco Santander, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	9.580	9.580	9.580	9.580	9.338	0
2025-08-14	9.556	9.600	9.510	9.580	9.338	1,202
2025-08-13	9.310	9.550	9.310	9.520	9.279	1,499
2025-08-12	9.330	9.405	9.330	9.390	9.153	13,979
2025-08-11	9.281	9.281	9.281	9.281	9.046	0
2025-08-08	9.182	9.310	9.160	9.281	9.046	5,364
2025-08-07	8.962	9.070	8.962	9.060	8.831	400,786
2025-08-06	8.736	8.890	8.736	8.880	8.656	305,274
2025-08-05	8.710	8.760	8.630	8.760	8.539	1,428
2025-08-04	8.630	8.680	8.630	8.640	8.422	13,837
2025-08-01	8.600	8.600	8.600	8.600	8.383	0
2025-07-31	8.645	8.660	8.580	8.600	8.383	218,195
2025-07-30	8.900	8.900	8.900	8.900	8.675	0
2025-07-29	8.950	8.950	8.900	8.900	8.675	3,242
2025-07-28	8.980	8.980	8.695	8.695	8.475	10,966
2025-07-25	8.910	8.940	8.870	8.940	8.714	20,872
2025-07-24	8.900	8.940	8.880	8.940	8.714	4,549
2025-07-23	8.622	8.850	8.610	8.630	8.412	8,613
2025-07-22	8.450	8.499	8.430	8.430	8.217	2,445
2025-07-21	8.460	8.460	8.460	8.460	8.246	0
2025-07-18	8.500	8.500	8.460	8.460	8.246	512
2025-07-17	8.454	8.469	8.390	8.468	8.254	427,242
2025-07-16	8.387	8.489	8.370	8.489	8.275	9,186
2025-07-15	8.472	8.472	8.281	8.330	8.119	402,072
2025-07-14	8.430	8.430	8.430	8.430	8.217	0
2025-07-11	8.600	8.600	8.410	8.430	8.217	579,393
2025-07-10	8.890	8.890	8.561	8.588	8.371	5,700
2025-07-09	8.650	8.650	8.650	8.650	8.431	0
2025-07-08	8.650	8.728	8.620	8.650	8.431	3,000
2025-07-07	8.475	8.546	8.449	8.510	8.295	1,614,976
2025-07-04	8.370	8.370	8.370	8.370	8.158	0
2025-07-03	8.370	8.370	8.370	8.370	8.158	0
2025-07-02	8.470	8.470	8.290	8.370	8.158	3,014
2025-07-01	8.240	8.269	8.240	8.269	8.060	5,040
2025-06-30	8.210	8.281	8.200	8.230	8.022	1,537
2025-06-27	8.050	8.050	8.050	8.050	7.847	0
2025-06-26	8.050	8.050	8.050	8.050	7.847	0
2025-06-25	8.020	8.059	8.020	8.050	7.847	14,194
2025-06-24	8.170	8.239	8.170	8.210	8.002	2,802
2025-06-23	7.970	7.970	7.970	7.970	7.769	0
2025-06-20	7.910	8.015	7.910	7.970	7.769	1,790,441
2025-06-19	8.030	8.030	8.030	8.030	7.827	0
2025-06-18	7.930	8.030	7.910	8.030	7.827	2,953
2025-06-17	8.020	8.050	7.961	7.961	7.759	4,282
2025-06-16	7.970	7.970	7.970	7.970	7.769	0
2025-06-13	7.850	7.970	7.830	7.970	7.769	9,023
2025-06-12	8.060	8.115	8.060	8.100	7.895	162,645
2025-06-11	8.020	8.020	7.920	7.986	7.784	1,558
2025-06-10	7.910	8.000	7.900	7.900	7.700	361,464
2025-06-09	8.019	8.020	7.990	8.020	7.817	1,225
2025-06-06	8.020	8.070	7.999	8.030	7.827	3,483
2025-06-05	7.920	8.030	7.920	8.010	7.808	5,710
2025-06-04	7.840	7.910	7.820	7.889	7.690	989
2025-06-03	7.895	7.930	7.870	7.920	7.720	7,945
2025-06-02	7.960	8.000	7.940	8.000	7.798	1,088
2025-05-30	7.970	7.990	7.890	7.970	7.769	2,360
2025-05-29	8.030	8.030	7.951	7.951	7.750	9,045
2025-05-28	7.960	7.970	7.915	7.970	7.769	1,563
2025-05-27	7.980	8.039	7.970	8.000	7.798	647
2025-05-23	7.802	7.919	7.800	7.919	7.719	2,933

← NewerPage 6 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.