Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	298.00	300.00	294.50	294.50	265.05	33,466,962
2023-09-18	305.50	305.50	295.06	298.50	268.65	49,172,376
2023-09-15	303.50	306.00	298.00	306.00	275.40	15,655,894
2023-09-14	295.50	304.00	294.50	302.50	272.25	24,787,738
2023-09-13	285.00	299.00	285.00	295.50	265.95	15,146,050
2023-09-12	296.00	297.50	294.50	294.50	265.05	8,520,259
2023-09-11	295.50	296.54	290.41	293.00	263.70	2,770,091
2023-09-08	290.00	293.50	285.94	293.50	264.15	10,751,502
2023-09-07	289.00	293.00	287.63	289.00	260.10	18,743,637
2023-09-06	300.50	300.50	289.94	290.00	261.00	8,857,447
2023-09-05	298.00	301.61	297.00	297.00	267.30	18,304,553
2023-09-04	302.50	305.00	299.06	305.00	274.50	5,459,173
2023-09-01	302.50	310.00	302.00	302.50	272.25	17,860,805
2023-08-31	311.50	312.13	306.50	306.50	275.85	22,550,416
2023-08-30	304.50	316.09	304.50	311.00	279.90	4,744,590
2023-08-29	311.50	313.50	309.50	310.50	279.45	5,092,744
2023-08-25	303.50	307.50	301.50	301.50	271.35	7,922,065
2023-08-24	306.00	306.00	302.05	304.00	273.60	479,840
2023-08-23	306.00	306.88	301.54	305.00	274.50	4,226,174
2023-08-22	307.00	309.00	303.00	303.00	272.70	6,021,427
2023-08-21	304.00	308.94	303.00	303.00	272.70	2,558,567
2023-08-18	304.00	304.00	299.50	299.50	269.55	6,396,837
2023-08-17	305.00	306.00	302.00	302.00	271.80	6,102,945
2023-08-16	300.00	307.00	300.00	304.50	274.05	2,266,049
2023-08-15	309.50	310.50	304.50	308.00	277.20	2,253,887
2023-08-14	312.00	313.50	305.68	311.50	280.35	1,685,163
2023-08-11	310.50	315.50	309.50	311.50	280.35	19,618,755
2023-08-10	310.00	316.56	307.10	316.00	284.40	12,681,373
2023-08-09	309.50	309.50	304.63	305.00	274.50	4,839,299
2023-08-08	307.50	308.00	298.06	303.50	273.15	6,872,407
2023-08-07	319.00	319.00	306.90	312.50	281.25	2,282,338
2023-08-04	309.00	312.50	304.06	309.50	278.55	9,707,570
2023-08-03	302.00	310.00	302.00	307.00	276.30	3,742,253
2023-08-02	304.50	308.50	301.13	304.50	274.05	5,785,276
2023-08-01	314.00	316.50	308.63	312.00	280.80	6,429,058
2023-07-31	315.50	318.25	313.32	315.00	283.50	4,112,390
2023-07-28	307.00	320.38	307.00	316.00	284.40	13,400,791
2023-07-27	312.00	318.50	310.00	315.00	283.50	6,929,408
2023-07-26	308.00	313.00	302.00	310.50	279.45	11,355,423
2023-07-25	304.50	305.06	302.13	305.00	274.50	7,301,226
2023-07-24	297.00	304.00	279.75	302.00	271.80	6,529,583
2023-07-21	304.50	308.50	301.00	308.50	277.65	6,115,723
2023-07-20	297.00	309.50	297.00	309.50	278.55	2,352,983
2023-07-19	305.00	307.13	300.57	305.00	274.50	1,143,519
2023-07-18	298.00	302.50	295.00	302.50	272.25	4,831,026
2023-07-17	295.50	300.50	293.56	294.50	265.05	2,904,096
2023-07-14	298.50	302.44	295.50	295.50	265.95	1,975,370
2023-07-13	296.50	300.50	294.00	296.00	266.40	11,283,905
2023-07-12	286.50	297.00	285.00	289.00	260.10	5,373,316
2023-07-11	281.50	284.06	278.50	282.50	254.25	3,287,729
2023-07-10	282.50	284.00	278.00	284.00	255.60	1,470,469
2023-07-07	277.50	280.00	274.94	280.00	252.00	1,485,459
2023-07-06	282.00	283.81	276.44	278.50	250.65	7,192,152
2023-07-05	286.50	288.50	285.50	288.00	259.20	3,702,571
2023-07-04	296.00	297.88	288.00	288.00	259.20	4,415,865
2023-07-03	293.50	296.00	291.00	293.00	263.70	4,498,801
2023-06-30	290.50	297.00	290.00	297.00	267.30	7,994,030
2023-06-29	287.00	289.00	284.94	287.00	258.30	44,317,780
2023-06-28	276.50	286.00	275.50	285.50	256.95	52,757,570
2023-06-27	268.00	275.50	267.00	274.00	246.60	7,546,341

← NewerPage 14 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.