Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 378.00 | 381.00 | 373.50 | 373.50 | 350.55 | 726,587 |
| 2024-08-29 | 377.50 | 381.53 | 371.00 | 371.00 | 348.20 | 301,543 |
| 2024-08-28 | 385.00 | 385.00 | 371.94 | 374.50 | 351.49 | 1,447,131 |
| 2024-08-27 | 367.00 | 377.03 | 367.00 | 375.50 | 352.42 | 2,624,584 |
| 2024-08-23 | 355.00 | 369.00 | 355.00 | 363.00 | 340.69 | 1,638,865 |
| 2024-08-22 | 361.00 | 363.50 | 357.00 | 357.00 | 335.06 | 589,750 |
| 2024-08-21 | 361.00 | 365.00 | 360.50 | 365.00 | 342.57 | 1,231,520 |
| 2024-08-20 | 365.00 | 366.50 | 355.50 | 355.50 | 333.65 | 733,825 |
| 2024-08-19 | 360.50 | 365.50 | 358.00 | 358.00 | 336.00 | 579,015 |
| 2024-08-16 | 361.00 | 362.00 | 356.50 | 356.50 | 334.59 | 876,176 |
| 2024-08-15 | 354.00 | 361.00 | 351.00 | 353.50 | 331.78 | 9,143,622 |
| 2024-08-14 | 354.50 | 355.50 | 347.00 | 347.00 | 325.68 | 8,789,585 |
| 2024-08-13 | 349.50 | 353.00 | 344.03 | 347.50 | 326.15 | 571,572 |
| 2024-08-12 | 352.50 | 354.50 | 343.50 | 343.50 | 322.39 | 5,729,483 |
| 2024-08-09 | 350.00 | 353.50 | 345.00 | 345.00 | 323.80 | 518,810 |
| 2024-08-08 | 352.50 | 352.50 | 340.00 | 340.00 | 319.11 | 971,249 |
| 2024-08-07 | 345.00 | 353.55 | 344.50 | 345.50 | 324.27 | 2,178,087 |
| 2024-08-06 | 346.50 | 347.50 | 335.00 | 335.00 | 314.41 | 2,154,478 |
| 2024-08-05 | 340.50 | 346.50 | 326.50 | 346.50 | 325.21 | 1,689,084 |
| 2024-08-02 | 350.50 | 364.00 | 340.50 | 340.50 | 319.58 | 2,633,642 |
| 2024-08-01 | 374.00 | 375.00 | 358.50 | 360.50 | 338.35 | 5,833,834 |
| 2024-07-31 | 380.50 | 381.50 | 372.00 | 372.00 | 349.14 | 919,940 |
| 2024-07-30 | 375.50 | 380.95 | 375.00 | 377.50 | 354.30 | 1,082,903 |
| 2024-07-29 | 388.00 | 388.50 | 374.50 | 379.50 | 356.18 | 2,329,938 |
| 2024-07-26 | 383.50 | 384.50 | 380.00 | 381.00 | 357.59 | 1,937,156 |
| 2024-07-25 | 390.50 | 392.00 | 376.50 | 384.50 | 360.87 | 1,045,404 |
| 2024-07-24 | 380.50 | 395.50 | 380.50 | 385.00 | 361.34 | 1,346,754 |
| 2024-07-23 | 382.50 | 385.50 | 377.00 | 377.00 | 353.83 | 5,105,721 |
| 2024-07-22 | 375.00 | 383.00 | 374.13 | 378.50 | 355.24 | 5,867,767 |
| 2024-07-19 | 366.50 | 376.00 | 364.50 | 364.50 | 342.10 | 345,454 |
| 2024-07-18 | 377.50 | 380.50 | 371.00 | 371.00 | 348.20 | 1,186,948 |
| 2024-07-17 | 367.00 | 377.38 | 367.00 | 369.00 | 346.32 | 9,530,311 |
| 2024-07-16 | 372.00 | 374.00 | 367.00 | 367.00 | 344.45 | 250,368 |
| 2024-07-15 | 376.00 | 378.50 | 369.50 | 369.50 | 346.79 | 1,004,327 |
| 2024-07-12 | 376.50 | 379.00 | 370.50 | 370.50 | 347.73 | 5,425,071 |
| 2024-07-11 | 379.00 | 381.00 | 374.13 | 375.00 | 351.96 | 858,987 |
| 2024-07-10 | 373.00 | 378.50 | 369.50 | 372.00 | 349.14 | 602,127 |
| 2024-07-09 | 367.00 | 376.00 | 364.00 | 364.00 | 341.63 | 4,455,810 |
| 2024-07-08 | 375.50 | 382.00 | 363.50 | 376.25 | 353.13 | 6,197,285 |
| 2024-07-05 | 382.50 | 384.00 | 367.50 | 367.50 | 344.92 | 3,415,615 |
| 2024-07-04 | 375.00 | 382.50 | 374.50 | 376.00 | 352.89 | 7,929,725 |
| 2024-07-03 | 377.50 | 377.50 | 368.00 | 368.50 | 345.86 | 1,337,312 |
| 2024-07-02 | 374.00 | 374.00 | 361.00 | 361.00 | 338.82 | 1,364,782 |
| 2024-07-01 | 374.00 | 378.19 | 371.63 | 373.50 | 350.55 | 1,535,951 |
| 2024-06-28 | 368.00 | 370.00 | 363.00 | 363.00 | 340.69 | 1,942,849 |
| 2024-06-27 | 368.50 | 368.50 | 363.00 | 363.00 | 340.69 | 314,008 |
| 2024-06-26 | 371.50 | 372.00 | 362.00 | 362.00 | 339.75 | 10,779,688 |
| 2024-06-25 | 374.00 | 375.50 | 366.00 | 366.00 | 343.51 | 9,349,087 |
| 2024-06-24 | 369.00 | 373.50 | 367.50 | 370.50 | 347.73 | 399,369 |
| 2024-06-21 | 363.00 | 376.50 | 362.08 | 374.50 | 351.49 | 1,525,488 |
| 2024-06-20 | 375.00 | 376.99 | 371.50 | 371.50 | 348.67 | 7,704,992 |
| 2024-06-19 | 374.00 | 379.00 | 372.63 | 374.00 | 351.02 | 48,683,860 |
| 2024-06-18 | 377.50 | 377.50 | 373.13 | 374.00 | 351.02 | 30,340,776 |
| 2024-06-17 | 372.00 | 374.50 | 366.50 | 366.50 | 343.98 | 2,094,001 |
| 2024-06-14 | 374.00 | 374.00 | 362.00 | 370.50 | 347.73 | 7,856,757 |
| 2024-06-13 | 389.50 | 389.50 | 367.00 | 367.00 | 344.45 | 921,127 |
| 2024-06-12 | 391.50 | 394.00 | 389.13 | 390.50 | 366.50 | 13,430,518 |
| 2024-06-11 | 399.50 | 401.50 | 384.63 | 391.50 | 367.44 | 9,127,959 |
| 2024-06-10 | 399.00 | 401.00 | 388.50 | 388.50 | 364.63 | 3,997,761 |
| 2024-06-07 | 404.50 | 406.00 | 388.50 | 399.50 | 374.95 | 440,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1054 GBP |
| 2025-10-30 | 0.0970 GBP |
| 2025-04-29 | 0.0928 GBP |
| 2024-10-30 | 0.0843 GBP |
| 2024-04-29 | 0.0801 GBP |
| 2023-10-31 | 0.0683 GBP |
| 2023-04-27 | 0.0502 GBP |
| 2022-10-31 | 0.0492 GBP |
| 2022-04-28 | 0.0434 GBP |
| 2021-10-29 | 0.0409 GBP |
| 2021-04-30 | 0.0232 GBP |
| 2020-05-01 | 0.1044 GBP |
| 2019-10-30 | 0.0843 GBP |
| 2019-04-29 | 0.0548 GBP |
| 2019-01-30 | 0.0548 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.