Banco Santander, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.210 | 6.220 | 6.170 | 6.180 | 5.923 | 1,960 |
| 2025-02-21 | 6.089 | 6.110 | 6.070 | 6.080 | 5.827 | 654 |
| 2025-02-20 | 6.100 | 6.110 | 6.031 | 6.031 | 5.780 | 2,305 |
| 2025-02-19 | 6.055 | 6.060 | 5.970 | 6.000 | 5.750 | 7,553 |
| 2025-02-18 | 6.105 | 6.155 | 6.090 | 6.100 | 5.846 | 9,211 |
| 2025-02-17 | 6.040 | 6.040 | 6.040 | 6.040 | 5.788 | 0 |
| 2025-02-14 | 6.030 | 6.050 | 6.000 | 6.040 | 5.788 | 1,346 |
| 2025-02-13 | 5.940 | 5.950 | 5.900 | 5.910 | 5.664 | 3,801 |
| 2025-02-12 | 5.910 | 5.950 | 5.900 | 5.940 | 5.693 | 638 |
| 2025-02-11 | 5.750 | 5.830 | 5.750 | 5.790 | 5.549 | 4,571 |
| 2025-02-10 | 5.630 | 5.650 | 5.600 | 5.600 | 5.367 | 375 |
| 2025-02-07 | 5.720 | 5.740 | 5.645 | 5.650 | 5.415 | 760 |
| 2025-02-06 | 5.669 | 5.820 | 5.669 | 5.820 | 5.578 | 4,803 |
| 2025-02-05 | 5.370 | 5.610 | 5.370 | 5.590 | 5.357 | 21,212 |
| 2025-02-04 | 5.050 | 5.150 | 5.050 | 5.150 | 4.935 | 3,115 |
| 2025-02-03 | 4.899 | 4.968 | 4.880 | 4.890 | 4.686 | 716 |
| 2025-01-31 | 5.120 | 5.140 | 5.075 | 5.075 | 4.864 | 1,389 |
| 2025-01-30 | 5.180 | 5.230 | 5.180 | 5.225 | 5.007 | 3,166 |
| 2025-01-29 | 5.110 | 5.180 | 5.110 | 5.180 | 4.964 | 1,502 |
| 2025-01-28 | 5.090 | 5.119 | 5.050 | 5.060 | 4.849 | 841 |
| 2025-01-27 | 5.109 | 5.120 | 5.100 | 5.120 | 4.907 | 9,346 |
| 2025-01-24 | 5.070 | 5.090 | 5.070 | 5.080 | 4.868 | 4,619 |
| 2025-01-23 | 4.920 | 5.050 | 4.920 | 5.035 | 4.825 | 10,452 |
| 2025-01-22 | 4.911 | 4.920 | 4.870 | 4.885 | 4.681 | 376 |
| 2025-01-21 | 4.955 | 4.960 | 4.939 | 4.950 | 4.744 | 3,833 |
| 2025-01-20 | 4.910 | 4.910 | 4.910 | 4.910 | 4.705 | 0 |
| 2025-01-17 | 4.900 | 4.920 | 4.880 | 4.910 | 4.705 | 10,812 |
| 2025-01-16 | 4.880 | 4.890 | 4.850 | 4.850 | 4.648 | 554 |
| 2025-01-15 | 4.880 | 4.900 | 4.860 | 4.870 | 4.667 | 23,387 |
| 2025-01-14 | 4.780 | 4.780 | 4.750 | 4.770 | 4.571 | 13,860 |
| 2025-01-13 | 4.590 | 4.648 | 4.580 | 4.645 | 4.451 | 2,347 |
| 2025-01-10 | 4.660 | 4.690 | 4.649 | 4.670 | 4.475 | 1,484 |
| 2025-01-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.447 | 0 |
| 2025-01-08 | 4.638 | 4.650 | 4.620 | 4.640 | 4.447 | 333 |
| 2025-01-07 | 4.708 | 4.740 | 4.708 | 4.730 | 4.533 | 135 |
| 2025-01-06 | 4.570 | 4.688 | 4.570 | 4.641 | 4.447 | 19,720 |
| 2025-01-03 | 4.500 | 4.500 | 4.460 | 4.500 | 4.313 | 2,536 |
| 2025-01-02 | 4.430 | 4.480 | 4.430 | 4.459 | 4.273 | 1,723 |
| 2024-12-31 | 4.579 | 4.580 | 4.575 | 4.580 | 4.389 | 218 |
| 2024-12-30 | 4.540 | 4.630 | 4.511 | 4.520 | 4.332 | 895 |
| 2024-12-27 | 4.510 | 4.548 | 4.500 | 4.500 | 4.313 | 769 |
| 2024-12-24 | 4.500 | 4.510 | 4.400 | 4.485 | 4.298 | 1,926 |
| 2024-12-23 | 4.475 | 4.480 | 4.470 | 4.470 | 4.284 | 4 |
| 2024-12-20 | 4.495 | 4.540 | 4.480 | 4.540 | 4.351 | 339 |
| 2024-12-19 | 4.589 | 4.590 | 4.538 | 4.538 | 4.349 | 273 |
| 2024-12-18 | 4.700 | 4.760 | 4.680 | 4.680 | 4.485 | 1,644 |
| 2024-12-17 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-16 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-13 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-12 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-11 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-10 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-09 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-06 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-05 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-04 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-03 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-12-02 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-11-29 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
| 2024-11-28 | 5.160 | 5.160 | 5.160 | 5.160 | 4.945 | 0 |
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.