Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 398.50 | 406.00 | 396.01 | 401.00 | 376.36 | 5,597,626 |
| 2024-06-05 | 402.50 | 405.00 | 397.13 | 400.00 | 375.42 | 3,167,509 |
| 2024-06-04 | 412.00 | 414.00 | 399.64 | 401.00 | 376.36 | 3,193,148 |
| 2024-06-03 | 414.00 | 415.88 | 407.00 | 407.00 | 381.99 | 625,255 |
| 2024-05-31 | 409.00 | 411.38 | 406.50 | 410.00 | 384.80 | 31,095,108 |
| 2024-05-30 | 398.50 | 408.00 | 397.50 | 402.00 | 377.30 | 3,293,873 |
| 2024-05-29 | 404.00 | 404.50 | 394.00 | 394.00 | 369.79 | 26,637,096 |
| 2024-05-28 | 406.00 | 407.06 | 402.19 | 402.50 | 377.77 | 447,808 |
| 2024-05-24 | 404.00 | 406.00 | 400.50 | 403.00 | 378.23 | 749,803 |
| 2024-05-23 | 408.50 | 411.50 | 403.51 | 405.50 | 380.58 | 477,357 |
| 2024-05-22 | 412.00 | 414.50 | 407.50 | 407.50 | 382.46 | 7,826,667 |
| 2024-05-21 | 412.50 | 415.50 | 410.06 | 410.50 | 385.27 | 1,700,396 |
| 2024-05-20 | 415.50 | 418.13 | 412.50 | 412.50 | 387.15 | 360,612 |
| 2024-05-17 | 410.50 | 415.56 | 410.50 | 412.00 | 386.68 | 26,101,428 |
| 2024-05-16 | 413.50 | 416.00 | 409.00 | 409.00 | 383.87 | 3,474,130 |
| 2024-05-15 | 413.50 | 415.54 | 398.72 | 410.00 | 384.80 | 3,535,177 |
| 2024-05-14 | 408.00 | 410.50 | 403.63 | 407.00 | 381.99 | 828,893 |
| 2024-05-13 | 407.00 | 410.00 | 403.19 | 406.00 | 381.05 | 13,338,962 |
| 2024-05-10 | 421.00 | 421.00 | 406.13 | 414.00 | 388.56 | 450,216 |
| 2024-05-09 | 411.00 | 413.00 | 406.56 | 408.00 | 382.93 | 23,387,991 |
| 2024-05-08 | 384.50 | 411.50 | 384.50 | 406.50 | 381.52 | 14,996,885 |
| 2024-05-07 | 380.00 | 407.00 | 380.00 | 404.00 | 379.17 | 15,166,765 |
| 2024-05-03 | 392.50 | 393.50 | 383.50 | 383.50 | 359.93 | 3,354,886 |
| 2024-05-02 | 395.00 | 395.00 | 388.00 | 388.00 | 364.16 | 9,026,136 |
| 2024-05-01 | 401.50 | 408.00 | 380.00 | 391.50 | 367.44 | 233,862 |
| 2024-04-30 | 395.50 | 404.00 | 388.50 | 388.50 | 364.63 | 43,180,109 |
| 2024-04-29 | 420.00 | 423.00 | 403.54 | 406.00 | 381.05 | 4,637,085 |
| 2024-04-26 | 411.00 | 419.50 | 411.00 | 413.50 | 380.57 | 7,263,836 |
| 2024-04-25 | 411.00 | 413.50 | 403.63 | 407.50 | 375.05 | 115,274,597 |
| 2024-04-24 | 417.00 | 417.00 | 407.50 | 407.50 | 375.05 | 6,419,714 |
| 2024-04-23 | 404.50 | 411.00 | 403.00 | 405.00 | 372.75 | 21,664,616 |
| 2024-04-22 | 387.50 | 403.06 | 387.50 | 399.50 | 367.69 | 53,358,305 |
| 2024-04-19 | 383.50 | 388.00 | 381.13 | 385.50 | 354.80 | 54,904,111 |
| 2024-04-18 | 381.00 | 388.50 | 381.00 | 385.50 | 354.80 | 186,498,460 |
| 2024-04-17 | 372.00 | 380.56 | 372.00 | 380.00 | 349.74 | 6,290,349 |
| 2024-04-16 | 375.00 | 378.50 | 370.00 | 370.00 | 340.54 | 5,496,760 |
| 2024-04-15 | 379.00 | 384.00 | 377.50 | 378.50 | 348.36 | 38,227,140 |
| 2024-04-12 | 383.00 | 385.50 | 375.50 | 375.50 | 345.60 | 7,024,944 |
| 2024-04-11 | 390.50 | 393.00 | 377.13 | 380.00 | 349.74 | 6,509,931 |
| 2024-04-10 | 391.50 | 395.00 | 386.00 | 387.50 | 356.64 | 70,044,824 |
| 2024-04-09 | 396.50 | 398.13 | 390.13 | 391.50 | 360.32 | 3,571,999 |
| 2024-04-08 | 389.50 | 398.50 | 389.50 | 396.50 | 364.93 | 44,022,250 |
| 2024-04-05 | 397.00 | 402.50 | 379.91 | 393.00 | 361.70 | 5,151,837 |
| 2024-04-04 | 400.50 | 402.50 | 400.50 | 400.50 | 368.61 | 10,795,147 |
| 2024-04-03 | 398.50 | 398.50 | 386.10 | 390.00 | 358.94 | 3,641,214 |
| 2024-04-02 | 382.50 | 388.50 | 381.25 | 386.50 | 355.72 | 1,719,467 |
| 2024-03-28 | 386.00 | 391.00 | 377.36 | 386.00 | 355.26 | 9,498,794 |
| 2024-03-27 | 382.50 | 388.00 | 381.50 | 383.50 | 352.96 | 6,265,831 |
| 2024-03-26 | 379.50 | 387.50 | 379.50 | 387.50 | 356.64 | 7,385,937 |
| 2024-03-25 | 378.50 | 381.00 | 373.05 | 375.50 | 345.60 | 8,325,405 |
| 2024-03-22 | 352.50 | 379.50 | 352.50 | 373.00 | 343.30 | 8,405,674 |
| 2024-03-21 | 361.00 | 367.50 | 358.50 | 363.50 | 334.55 | 3,241,411 |
| 2024-03-20 | 340.00 | 362.00 | 340.00 | 362.00 | 333.17 | 2,500,903 |
| 2024-03-19 | 354.50 | 357.50 | 353.50 | 353.50 | 325.35 | 5,126,171 |
| 2024-03-18 | 351.00 | 354.50 | 347.93 | 351.50 | 323.51 | 8,306,257 |
| 2024-03-15 | 345.00 | 352.50 | 344.00 | 351.00 | 323.05 | 59,090,490 |
| 2024-03-14 | 348.00 | 349.50 | 342.00 | 342.00 | 314.77 | 22,298,152 |
| 2024-03-13 | 346.00 | 350.56 | 345.19 | 347.00 | 319.37 | 18,867,590 |
| 2024-03-12 | 341.00 | 346.06 | 339.00 | 339.00 | 312.00 | 26,276,980 |
| 2024-03-11 | 336.50 | 340.13 | 335.41 | 338.00 | 311.08 | 21,834,555 |
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.