Banco Santander S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	338.50	339.00	331.00	331.00	304.64	6,362,566
2023-12-11	337.50	338.38	330.00	330.00	303.72	14,516,734
2023-12-08	333.00	339.50	331.13	336.50	309.70	4,511,170
2023-12-07	339.50	340.00	326.63	330.00	303.72	4,089,973
2023-12-06	330.00	340.07	330.00	337.50	310.62	8,530,271
2023-12-05	340.00	340.00	320.00	320.00	294.52	10,124,589
2023-12-04	328.50	330.00	326.50	328.00	301.88	5,305,396
2023-12-01	330.00	330.50	326.50	326.50	300.50	15,487,475
2023-11-30	329.50	331.50	323.50	323.50	297.74	76,146,806
2023-11-29	327.00	329.50	325.13	325.50	299.58	31,722,011
2023-11-28	321.00	327.50	321.00	325.00	299.12	2,774,392
2023-11-27	325.50	327.50	321.57	327.50	301.42	7,124,431
2023-11-24	327.50	328.00	326.00	327.50	301.42	7,134,485
2023-11-23	325.00	327.88	325.00	325.50	299.58	3,565,439
2023-11-22	326.50	328.00	318.78	328.00	301.88	25,006,007
2023-11-21	324.50	325.59	323.00	323.00	297.28	5,881,838
2023-11-20	326.00	329.50	325.00	325.00	299.12	50,696,470
2023-11-17	324.50	326.56	319.50	319.50	294.06	39,477,083
2023-11-16	323.00	326.06	321.00	321.00	295.44	8,199,362
2023-11-15	320.50	323.50	318.07	319.00	293.60	95,850,627
2023-11-14	304.50	320.94	304.50	318.00	292.68	8,087,092
2023-11-13	316.50	318.88	305.00	317.50	292.22	21,745,789
2023-11-10	300.00	317.38	300.00	313.00	288.08	10,450,514
2023-11-09	300.50	313.88	300.50	309.00	284.39	11,609,574
2023-11-08	305.50	312.50	303.50	309.00	284.39	20,175,628
2023-11-07	304.50	308.00	302.63	303.50	279.33	20,269,811
2023-11-06	309.50	311.50	306.13	310.50	285.77	9,212,928
2023-11-03	314.00	315.00	310.00	310.00	285.31	12,333,080
2023-11-02	308.00	313.63	304.63	310.00	285.31	37,240,225
2023-11-01	303.00	305.50	299.50	299.50	275.65	21,943,606
2023-10-31	308.00	309.07	299.63	301.00	277.03	15,787,427
2023-10-30	304.50	312.06	301.07	308.50	277.65	63,972,406
2023-10-27	308.50	310.50	301.06	309.50	278.55	2,909,515
2023-10-26	309.00	309.00	297.56	303.00	272.70	3,225,957
2023-10-25	293.50	305.06	291.50	302.00	271.80	9,894,510
2023-10-24	298.00	299.00	291.94	296.50	266.85	25,581,203
2023-10-23	301.50	301.50	295.44	296.00	266.40	19,090,370
2023-10-20	305.00	305.50	300.63	303.50	273.15	19,766,555
2023-10-19	304.00	306.56	299.15	305.50	274.95	6,803,933
2023-10-18	305.50	309.88	304.50	309.00	278.10	55,974,358
2023-10-17	309.00	311.50	307.00	311.50	280.35	3,721,527
2023-10-16	307.50	310.88	303.06	307.50	276.75	3,370,848
2023-10-13	306.50	310.50	301.63	307.00	276.30	5,105,603
2023-10-12	313.00	314.00	308.00	313.50	282.15	4,280,732
2023-10-11	311.00	313.00	309.00	310.50	279.45	3,649,380
2023-10-10	308.50	313.50	306.12	311.00	279.90	1,746,150
2023-10-09	320.00	320.00	302.00	302.00	271.80	3,020,756
2023-10-06	311.00	313.50	307.39	309.50	278.55	4,139,122
2023-10-05	306.50	309.06	306.00	306.00	275.40	4,101,637
2023-10-04	305.50	307.83	303.00	304.00	273.60	19,851,827
2023-10-03	308.00	315.00	302.00	306.50	275.85	17,688,534
2023-10-02	315.50	317.06	308.63	312.50	281.25	60,311,845
2023-09-29	315.00	316.56	311.46	312.50	281.25	22,254,356
2023-09-28	303.00	316.50	303.00	315.50	283.95	10,093,834
2023-09-27	302.00	305.50	298.50	298.50	268.65	29,145,614
2023-09-26	295.50	300.63	294.50	294.50	265.05	4,175,319
2023-09-25	301.50	305.00	297.13	302.00	271.80	12,292,246
2023-09-22	301.50	305.78	300.50	301.50	271.35	3,677,709
2023-09-21	302.00	304.56	295.00	301.50	271.35	25,508,316
2023-09-20	302.00	311.50	300.50	311.50	280.35	23,943,416

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.