Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	293.00	295.34	290.22	292.90	259.02	10,693,154
2023-03-27	292.35	293.80	285.42	289.50	256.02	4,315,415
2023-03-24	286.65	291.40	274.50	285.55	252.52	8,274,956
2023-03-23	295.60	307.59	293.00	294.05	260.04	32,238,777
2023-03-22	298.55	307.25	296.80	302.20	267.25	10,628,213
2023-03-21	280.00	300.70	280.00	297.45	263.05	11,789,888
2023-03-20	268.15	285.10	257.39	282.35	249.69	78,543,817
2023-03-17	291.95	296.55	271.85	278.25	246.07	16,100,366
2023-03-16	286.45	296.20	280.80	290.50	256.90	23,986,438
2023-03-15	305.65	305.65	275.05	281.35	248.81	17,171,319
2023-03-14	290.95	306.50	290.20	304.35	269.15	23,701,798
2023-03-13	312.50	318.85	290.04	295.20	261.06	16,243,426
2023-03-10	338.70	338.70	307.30	319.70	282.72	17,866,179
2023-03-09	337.95	339.25	326.22	338.40	299.26	5,231,083
2023-03-08	332.00	343.50	332.00	339.70	300.41	5,550,392
2023-03-07	341.10	343.49	335.35	335.35	296.56	10,665,173
2023-03-06	329.55	342.65	329.55	341.50	302.00	8,380,088
2023-03-03	326.90	336.40	318.45	331.35	293.03	8,427,558
2023-03-02	323.85	327.00	321.45	326.20	288.47	6,933,544
2023-03-01	328.05	333.27	325.95	326.40	288.65	14,684,454
2023-02-28	312.25	328.50	307.27	325.65	287.99	12,259,691
2023-02-27	309.90	317.55	309.35	317.55	280.82	4,529,262
2023-02-24	310.60	314.10	307.73	308.35	272.69	14,441,505
2023-02-23	306.65	310.80	305.85	310.80	274.85	2,517,569
2023-02-22	308.10	308.70	303.60	305.25	269.94	4,090,063
2023-02-21	311.45	312.30	304.60	311.45	275.43	4,868,518
2023-02-20	313.25	318.06	306.61	311.50	275.47	4,768,102
2023-02-17	315.50	317.35	312.25	313.00	276.80	13,036,126
2023-02-16	311.00	316.00	302.05	315.80	279.27	13,207,628
2023-02-15	309.40	310.90	306.77	307.90	272.29	9,366,327
2023-02-14	299.85	310.00	299.85	308.15	272.51	13,313,087
2023-02-13	305.85	308.18	304.70	306.00	270.61	5,770,093
2023-02-10	310.00	311.80	302.95	304.75	269.50	15,466,039
2023-02-09	313.50	315.40	309.75	309.75	273.92	13,218,463
2023-02-08	315.15	317.50	311.75	311.90	275.83	17,811,081
2023-02-07	309.65	315.82	308.95	312.10	276.00	13,927,742
2023-02-06	314.75	314.75	306.68	306.80	271.32	45,002,736
2023-02-03	305.50	316.00	301.95	315.00	278.57	40,918,256
2023-02-02	293.20	311.00	291.36	305.50	270.17	19,196,066
2023-02-01	284.60	291.35	284.40	287.00	253.81	7,466,419
2023-01-31	283.55	284.80	281.43	282.50	249.83	18,899,785
2023-01-30	278.05	282.38	277.40	281.35	248.81	12,436,587
2023-01-27	280.45	282.00	274.66	277.30	245.23	4,748,856
2023-01-26	275.10	280.73	273.25	279.35	247.04	19,512,342
2023-01-25	272.35	273.55	270.00	273.25	241.65	3,056,089
2023-01-24	272.70	274.95	269.43	273.75	242.09	3,229,251
2023-01-23	274.15	275.00	271.55	271.55	240.14	7,852,755
2023-01-20	270.30	271.25	261.88	270.70	239.39	5,020,574
2023-01-19	270.80	272.70	263.05	267.05	236.16	13,594,126
2023-01-18	273.30	277.63	268.41	273.70	242.04	5,434,144
2023-01-17	275.50	276.49	272.86	274.25	242.53	11,286,361
2023-01-16	277.75	279.65	273.95	273.95	242.27	4,048,491
2023-01-13	275.00	280.60	274.25	276.70	244.70	9,685,491
2023-01-12	268.70	274.35	268.25	272.85	241.29	3,386,384
2023-01-11	268.70	270.05	266.95	268.40	237.36	4,723,302
2023-01-10	266.40	272.90	265.80	272.90	241.34	6,853,792
2023-01-09	267.00	267.95	262.80	265.90	235.15	2,863,802
2023-01-06	264.05	268.40	263.53	266.85	235.99	43,437,174
2023-01-05	257.70	263.75	257.70	262.30	231.96	4,024,649
2023-01-04	253.40	261.95	253.30	261.35	231.12	6,220,375

← NewerPage 16 of 22 · 1,262 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.