Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 341.00 | 343.50 | 338.13 | 338.50 | 311.54 | 12,739,689 |
| 2024-03-07 | 333.50 | 342.00 | 333.00 | 336.50 | 309.70 | 12,244,152 |
| 2024-03-06 | 329.50 | 337.06 | 329.00 | 332.00 | 305.56 | 27,546,293 |
| 2024-03-05 | 328.00 | 330.50 | 326.56 | 329.00 | 302.80 | 5,119,974 |
| 2024-03-04 | 326.00 | 333.09 | 326.00 | 328.50 | 302.34 | 8,093,617 |
| 2024-03-01 | 332.50 | 332.50 | 328.13 | 329.00 | 302.80 | 11,685,681 |
| 2024-02-29 | 330.00 | 334.00 | 327.50 | 327.50 | 301.42 | 9,909,804 |
| 2024-02-28 | 327.00 | 331.50 | 319.63 | 328.00 | 301.88 | 9,793,403 |
| 2024-02-27 | 325.50 | 328.00 | 324.50 | 324.50 | 298.66 | 5,746,344 |
| 2024-02-26 | 327.50 | 328.50 | 324.00 | 324.00 | 298.20 | 2,437,260 |
| 2024-02-23 | 327.50 | 330.50 | 323.63 | 330.50 | 304.18 | 7,851,000 |
| 2024-02-22 | 328.50 | 331.06 | 326.50 | 326.50 | 300.50 | 20,361,008 |
| 2024-02-21 | 324.50 | 329.50 | 323.63 | 326.00 | 300.04 | 86,187,527 |
| 2024-02-20 | 320.00 | 325.63 | 319.00 | 323.50 | 297.74 | 33,310,212 |
| 2024-02-19 | 313.50 | 321.50 | 308.66 | 318.00 | 292.68 | 4,023,165 |
| 2024-02-16 | 316.50 | 318.50 | 310.50 | 310.50 | 285.77 | 9,487,076 |
| 2024-02-15 | 315.50 | 316.50 | 308.00 | 308.00 | 283.47 | 15,621,983 |
| 2024-02-14 | 314.50 | 318.38 | 311.50 | 311.50 | 286.69 | 6,298,466 |
| 2024-02-13 | 315.50 | 317.00 | 310.50 | 313.00 | 288.08 | 10,077,451 |
| 2024-02-12 | 313.50 | 317.00 | 310.00 | 310.00 | 285.31 | 23,736,362 |
| 2024-02-09 | 314.00 | 316.56 | 311.44 | 316.00 | 290.84 | 6,695,621 |
| 2024-02-08 | 316.00 | 316.50 | 312.44 | 314.50 | 289.46 | 16,667,573 |
| 2024-02-07 | 319.00 | 321.48 | 312.44 | 315.50 | 290.38 | 26,326,548 |
| 2024-02-06 | 318.50 | 321.38 | 318.00 | 318.00 | 292.68 | 10,980,079 |
| 2024-02-05 | 334.00 | 334.00 | 311.13 | 316.50 | 291.30 | 28,712,959 |
| 2024-02-02 | 310.00 | 331.49 | 310.00 | 329.50 | 303.26 | 4,601,069 |
| 2024-02-01 | 317.00 | 331.00 | 317.00 | 323.00 | 297.28 | 16,353,374 |
| 2024-01-31 | 320.00 | 322.06 | 313.00 | 317.00 | 291.76 | 10,580,474 |
| 2024-01-30 | 306.00 | 314.50 | 304.50 | 311.00 | 286.23 | 21,147,256 |
| 2024-01-29 | 318.50 | 318.50 | 304.56 | 305.25 | 280.94 | 8,582,542 |
| 2024-01-26 | 306.00 | 316.50 | 306.00 | 316.50 | 291.30 | 9,270,216 |
| 2024-01-25 | 316.00 | 316.50 | 306.00 | 306.00 | 281.63 | 8,139,962 |
| 2024-01-24 | 315.00 | 319.50 | 308.18 | 319.50 | 294.06 | 15,124,306 |
| 2024-01-23 | 321.00 | 321.50 | 313.56 | 320.00 | 294.52 | 3,188,844 |
| 2024-01-22 | 321.00 | 324.00 | 316.00 | 316.00 | 290.84 | 11,282,531 |
| 2024-01-19 | 320.00 | 320.56 | 307.00 | 307.00 | 282.55 | 10,351,433 |
| 2024-01-18 | 314.00 | 319.33 | 311.50 | 317.50 | 292.22 | 6,132,699 |
| 2024-01-17 | 315.50 | 316.50 | 313.13 | 313.75 | 288.77 | 71,469,433 |
| 2024-01-16 | 323.00 | 323.00 | 316.50 | 316.50 | 291.30 | 5,052,856 |
| 2024-01-15 | 325.00 | 329.00 | 323.13 | 326.50 | 300.50 | 22,394,637 |
| 2024-01-12 | 327.50 | 330.00 | 325.94 | 328.00 | 301.88 | 4,744,007 |
| 2024-01-11 | 333.00 | 333.50 | 323.50 | 323.50 | 297.74 | 3,095,924 |
| 2024-01-10 | 332.00 | 334.50 | 329.94 | 331.00 | 304.64 | 12,161,323 |
| 2024-01-09 | 335.50 | 335.50 | 331.50 | 331.50 | 305.10 | 8,942,298 |
| 2024-01-08 | 340.00 | 340.00 | 333.07 | 335.50 | 308.78 | 6,141,179 |
| 2024-01-05 | 332.00 | 339.06 | 331.05 | 334.00 | 307.40 | 8,201,768 |
| 2024-01-04 | 328.50 | 335.06 | 328.00 | 332.00 | 305.56 | 18,081,713 |
| 2024-01-03 | 326.50 | 336.50 | 326.50 | 326.50 | 300.50 | 4,917,806 |
| 2024-01-02 | 329.50 | 336.00 | 327.50 | 332.50 | 306.02 | 2,944,916 |
| 2023-12-29 | 329.00 | 330.00 | 328.50 | 329.00 | 302.80 | 1,612,072 |
| 2023-12-28 | 331.50 | 332.00 | 326.56 | 327.00 | 300.96 | 2,438,769 |
| 2023-12-27 | 328.50 | 332.00 | 326.56 | 329.00 | 302.80 | 3,464,465 |
| 2023-12-22 | 321.00 | 330.50 | 321.00 | 330.50 | 304.18 | 2,311,211 |
| 2023-12-21 | 328.50 | 330.00 | 321.50 | 321.50 | 295.90 | 3,045,935 |
| 2023-12-20 | 329.50 | 330.44 | 323.13 | 326.50 | 300.50 | 8,432,053 |
| 2023-12-19 | 326.50 | 332.50 | 324.50 | 332.50 | 306.02 | 5,511,631 |
| 2023-12-18 | 324.50 | 329.47 | 322.00 | 322.00 | 296.36 | 25,558,406 |
| 2023-12-15 | 331.00 | 336.50 | 324.94 | 328.50 | 302.34 | 39,867,484 |
| 2023-12-14 | 335.00 | 336.00 | 327.00 | 327.00 | 300.96 | 21,669,011 |
| 2023-12-13 | 330.00 | 334.00 | 326.00 | 326.00 | 300.04 | 14,926,634 |
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.