Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.890 | 7.960 | 7.880 | 7.930 | 7.730 | 1,116 |
| 2025-05-21 | 7.980 | 8.000 | 7.900 | 7.900 | 7.700 | 5,911 |
| 2025-05-20 | 7.940 | 7.970 | 7.885 | 7.940 | 7.739 | 1,743 |
| 2025-05-19 | 7.740 | 7.836 | 7.740 | 7.822 | 7.625 | 3,056 |
| 2025-05-16 | 7.690 | 7.750 | 7.689 | 7.750 | 7.554 | 1,182 |
| 2025-05-15 | 7.670 | 7.691 | 7.620 | 7.690 | 7.496 | 1,140 |
| 2025-05-14 | 7.630 | 7.680 | 7.620 | 7.670 | 7.476 | 1,805 |
| 2025-05-13 | 7.490 | 7.529 | 7.490 | 7.529 | 7.339 | 418 |
| 2025-05-12 | 7.270 | 7.460 | 7.270 | 7.435 | 7.247 | 114 |
| 2025-05-09 | 7.406 | 7.420 | 7.406 | 7.420 | 7.232 | 167 |
| 2025-05-08 | 7.295 | 7.346 | 7.284 | 7.346 | 7.160 | 781 |
| 2025-05-07 | 7.200 | 7.220 | 7.180 | 7.180 | 6.999 | 1,357 |
| 2025-05-06 | 7.180 | 7.210 | 7.140 | 7.182 | 7.000 | 18,981 |
| 2025-05-02 | 7.100 | 7.170 | 7.090 | 7.160 | 6.979 | 15,747 |
| 2025-05-01 | 6.890 | 7.070 | 6.890 | 6.980 | 6.804 | 411 |
| 2025-04-30 | 6.840 | 6.990 | 6.830 | 6.970 | 6.794 | 4,081 |
| 2025-04-29 | 7.370 | 7.400 | 7.370 | 7.380 | 7.073 | 813 |
| 2025-04-28 | 7.349 | 7.391 | 7.340 | 7.370 | 7.063 | 9,365 |
| 2025-04-25 | 7.150 | 7.260 | 7.150 | 7.250 | 6.948 | 308,149 |
| 2025-04-24 | 7.020 | 7.095 | 7.010 | 7.080 | 6.785 | 688 |
| 2025-04-23 | 7.070 | 7.130 | 7.050 | 7.110 | 6.814 | 1,872 |
| 2025-04-22 | 6.865 | 6.890 | 6.860 | 6.880 | 6.593 | 507 |
| 2025-04-17 | 6.700 | 6.760 | 6.690 | 6.760 | 6.478 | 98,591 |
| 2025-04-16 | 6.890 | 6.890 | 6.720 | 6.720 | 6.440 | 1,981 |
| 2025-04-15 | 6.750 | 6.770 | 6.720 | 6.760 | 6.478 | 2,285 |
| 2025-04-14 | 6.510 | 6.560 | 6.491 | 6.540 | 6.268 | 2,227 |
| 2025-04-11 | 6.295 | 6.350 | 6.290 | 6.300 | 6.038 | 733 |
| 2025-04-10 | 6.320 | 6.330 | 6.200 | 6.200 | 5.942 | 951,235 |
| 2025-04-09 | 5.900 | 6.220 | 5.880 | 5.910 | 5.664 | 3,685 |
| 2025-04-08 | 6.037 | 6.070 | 5.760 | 6.020 | 5.769 | 133,943 |
| 2025-04-07 | 5.590 | 5.810 | 5.559 | 5.738 | 5.499 | 13,685 |
| 2025-04-04 | 6.042 | 6.090 | 5.869 | 5.925 | 5.678 | 7,023 |
| 2025-04-03 | 6.700 | 6.700 | 6.610 | 6.640 | 6.363 | 7,241 |
| 2025-04-02 | 6.750 | 6.850 | 6.740 | 6.845 | 6.560 | 1,142 |
| 2025-04-01 | 6.760 | 6.829 | 6.710 | 6.810 | 6.526 | 920 |
| 2025-03-31 | 6.620 | 6.690 | 6.592 | 6.690 | 6.411 | 6,778 |
| 2025-03-28 | 6.790 | 6.810 | 6.750 | 6.780 | 6.498 | 1,911 |
| 2025-03-27 | 6.895 | 6.930 | 6.895 | 6.900 | 6.613 | 4,047 |
| 2025-03-26 | 7.032 | 7.040 | 7.030 | 7.030 | 6.737 | 8,726 |
| 2025-03-25 | 7.080 | 7.110 | 7.040 | 7.080 | 6.785 | 7,958 |
| 2025-03-24 | 7.030 | 7.030 | 6.955 | 6.980 | 6.689 | 5,030 |
| 2025-03-21 | 6.872 | 6.960 | 6.872 | 6.920 | 6.632 | 2,696 |
| 2025-03-20 | 6.890 | 6.900 | 6.810 | 6.880 | 6.593 | 5,694 |
| 2025-03-19 | 7.090 | 7.100 | 7.080 | 7.090 | 6.795 | 2,499 |
| 2025-03-18 | 7.030 | 7.150 | 7.000 | 7.148 | 6.850 | 9,323 |
| 2025-03-17 | 6.810 | 6.880 | 6.800 | 6.880 | 6.593 | 1,967 |
| 2025-03-14 | 6.700 | 6.735 | 6.650 | 6.690 | 6.411 | 12,613 |
| 2025-03-13 | 6.472 | 6.480 | 6.430 | 6.480 | 6.210 | 1,062 |
| 2025-03-12 | 6.560 | 6.560 | 6.441 | 6.500 | 6.229 | 14,941 |
| 2025-03-11 | 6.405 | 6.415 | 6.300 | 6.340 | 6.076 | 25,221 |
| 2025-03-10 | 6.430 | 6.480 | 6.330 | 6.330 | 6.066 | 5,279 |
| 2025-03-07 | 6.720 | 6.750 | 6.689 | 6.700 | 6.421 | 2,293 |
| 2025-03-06 | 6.680 | 6.820 | 6.645 | 6.648 | 6.371 | 9,370 |
| 2025-03-05 | 6.600 | 6.640 | 6.560 | 6.580 | 6.306 | 2,252 |
| 2025-03-04 | 6.230 | 6.328 | 6.161 | 6.180 | 5.923 | 1,340 |
| 2025-03-03 | 6.420 | 6.590 | 6.420 | 6.570 | 6.296 | 372 |
| 2025-02-28 | 6.400 | 6.435 | 6.385 | 6.385 | 6.119 | 1,210 |
| 2025-02-27 | 6.390 | 6.430 | 6.370 | 6.400 | 6.133 | 2,258 |
| 2025-02-26 | 6.330 | 6.500 | 6.330 | 6.440 | 6.172 | 5,860 |
| 2025-02-25 | 6.170 | 6.390 | 6.170 | 6.300 | 6.038 | 2,002 |
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.