Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	268.00	275.50	267.00	274.00	246.60	7,546,341
2023-06-26	260.00	265.50	257.00	265.50	238.95	9,406,517
2023-06-23	265.00	269.50	260.50	260.50	234.45	6,184,807
2023-06-22	268.00	272.81	267.94	269.50	242.55	5,280,779
2023-06-21	275.00	278.00	272.50	277.50	249.75	4,411,446
2023-06-20	273.50	275.50	271.00	271.00	243.90	12,027,112
2023-06-19	264.50	277.50	264.50	266.50	239.85	3,152,261
2023-06-16	273.00	277.98	271.50	273.00	245.70	30,519,173
2023-06-15	274.00	276.00	272.00	275.50	247.95	11,776,063
2023-06-14	273.50	280.01	273.00	276.50	248.85	18,968,717
2023-06-13	269.00	275.00	269.00	272.00	244.80	5,105,960
2023-06-12	274.00	276.50	271.10	274.00	246.60	5,181,734
2023-06-09	276.00	278.45	271.98	272.50	245.25	10,036,028
2023-06-08	278.00	281.05	275.05	280.00	252.00	94,424,047
2023-06-07	277.00	278.00	273.00	274.50	247.05	9,634,079
2023-06-06	273.00	277.50	270.50	277.50	249.75	39,681,921
2023-06-05	270.00	280.50	270.00	272.50	245.25	4,985,266
2023-06-02	270.00	277.00	269.00	274.50	247.05	4,289,006
2023-06-01	265.00	270.00	263.50	270.00	243.00	15,949,192
2023-05-31	268.00	271.50	261.50	261.50	235.35	17,124,249
2023-05-30	271.50	274.90	267.50	273.00	245.70	8,057,987
2023-05-26	276.00	278.00	268.05	276.50	248.85	2,830,074
2023-05-25	272.50	279.49	268.00	274.50	247.05	1,421,736
2023-05-24	277.00	277.50	272.00	274.50	247.05	6,349,154
2023-05-23	270.50	283.00	270.50	283.00	254.70	3,165,176
2023-05-22	287.00	287.00	276.50	280.00	252.00	2,077,759
2023-05-19	277.00	281.00	275.50	278.50	250.65	1,866,364
2023-05-18	274.50	278.00	273.45	275.00	247.50	2,503,164
2023-05-17	272.00	275.00	270.55	275.00	247.50	1,506,853
2023-05-16	274.50	275.50	271.50	272.50	245.25	2,362,023
2023-05-15	285.00	285.00	271.00	275.00	247.50	10,980,554
2023-05-12	263.50	277.00	261.00	276.50	248.85	5,974,719
2023-05-11	274.00	275.50	266.51	271.50	244.35	14,274,295
2023-05-10	280.00	280.50	272.50	274.00	246.60	1,040,301
2023-05-09	278.00	279.84	273.55	275.00	247.50	14,361,489
2023-05-05	268.50	276.00	268.10	276.00	248.40	7,545,357
2023-05-04	274.00	275.00	266.00	267.00	240.30	8,668,797
2023-05-03	277.00	277.63	273.00	274.00	246.60	9,876,791
2023-05-02	280.00	283.50	272.94	275.00	247.50	7,257,835
2023-04-28	286.50	298.41	276.50	281.50	253.35	61,124,335
2023-04-27	290.00	292.50	288.00	290.50	261.45	6,699,395
2023-04-26	291.50	293.00	285.00	288.50	255.13	15,149,084
2023-04-25	305.50	314.13	293.50	293.50	259.55	14,341,625
2023-04-24	312.00	317.50	309.94	317.50	280.78	4,704,408
2023-04-21	313.50	315.00	309.50	315.00	278.57	7,892,310
2023-04-20	322.50	326.88	314.13	315.00	278.57	4,506,740
2023-04-19	316.50	320.50	315.13	317.50	280.78	18,324,014
2023-04-18	318.50	321.50	313.87	321.50	284.32	38,821,837
2023-04-17	319.00	321.00	311.56	315.50	279.01	15,507,009
2023-04-14	307.00	320.00	306.50	320.00	282.99	84,326,320
2023-04-13	306.00	308.00	303.50	305.50	270.17	4,564,834
2023-04-12	303.00	309.50	302.50	305.50	270.17	10,189,869
2023-04-11	310.50	312.00	300.00	301.50	266.63	2,300,590
2023-04-06	303.00	309.50	301.50	308.00	272.38	2,048,201
2023-04-05	302.00	304.00	296.50	300.00	265.30	3,631,947
2023-04-04	303.50	308.17	301.07	301.50	266.63	4,968,637
2023-04-03	310.00	310.00	301.00	303.00	267.96	5,051,925
2023-03-31	305.60	305.95	300.30	300.30	265.57	4,152,692
2023-03-30	299.35	307.50	298.54	305.75	270.39	3,903,616
2023-03-29	296.15	298.45	293.75	297.25	262.87	6,639,637

← NewerPage 15 of 22 · 1,266 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.