Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	250.00	255.14	248.75	251.25	222.19	28,036,924
2022-12-30	247.50	248.50	245.78	248.50	219.76	14,226,910
2022-12-29	245.75	249.60	244.55	246.75	218.21	3,073,258
2022-12-28	247.55	248.45	245.75	245.75	217.33	5,202,067
2022-12-23	248.45	249.10	246.30	246.45	217.95	4,962,395
2022-12-22	249.40	251.15	245.40	245.40	217.02	5,776,057
2022-12-21	246.15	251.40	244.75	247.85	219.18	18,696,341
2022-12-20	235.30	247.50	231.46	245.95	217.50	103,503,665
2022-12-19	238.05	238.50	235.70	235.75	208.48	22,799,814
2022-12-16	233.80	238.65	233.35	236.00	208.70	6,472,330
2022-12-15	237.05	237.25	232.00	232.00	205.17	25,604,478
2022-12-14	237.55	239.75	236.30	237.35	209.90	16,909,757
2022-12-13	239.00	242.60	238.25	239.30	211.62	2,488,342
2022-12-12	238.40	240.10	236.60	236.60	209.23	3,498,845
2022-12-09	239.30	240.95	236.05	236.65	209.28	3,120,045
2022-12-08	241.35	242.15	239.35	241.00	213.13	1,386,451
2022-12-07	243.55	243.95	239.70	240.40	212.60	1,265,220
2022-12-06	239.90	244.25	237.85	242.23	214.21	56,477,952
2022-12-05	239.80	243.85	239.20	240.25	212.46	6,667,201
2022-12-02	239.25	241.98	238.45	241.65	213.70	1,171,154
2022-12-01	246.40	247.45	240.10	240.10	212.33	4,655,654
2022-11-30	244.55	247.15	240.81	244.60	216.31	6,790,336
2022-11-29	241.90	246.00	240.35	242.15	214.14	2,720,936
2022-11-28	241.60	245.30	238.75	238.75	211.14	4,052,893
2022-11-25	240.95	245.00	239.35	242.00	214.01	7,113,623
2022-11-24	240.70	241.55	238.20	239.80	212.06	3,385,423
2022-11-23	236.55	241.95	236.55	240.65	212.82	3,649,428
2022-11-22	235.60	241.85	232.30	237.65	210.16	13,645,774
2022-11-21	226.15	234.05	224.50	229.15	202.65	10,540,313
2022-11-18	221.80	226.80	221.45	225.78	199.66	8,265,355
2022-11-17	224.05	225.65	219.33	222.00	196.32	14,399,367
2022-11-16	227.95	229.00	221.70	221.70	196.06	13,298,776
2022-11-15	227.90	229.55	222.30	222.30	196.59	14,296,337
2022-11-14	222.60	227.10	221.25	223.65	197.78	23,328,464
2022-11-11	220.55	223.70	218.55	221.70	196.06	6,878,982
2022-11-10	225.00	229.45	219.90	221.00	195.44	25,863,564
2022-11-09	230.50	232.75	228.35	228.45	202.03	4,637,336
2022-11-08	231.05	232.60	227.06	232.60	205.70	7,332,658
2022-11-07	232.70	234.35	230.05	231.35	204.59	23,123,367
2022-11-04	227.70	236.00	227.00	231.50	204.72	7,069,998
2022-11-03	226.05	226.15	223.00	225.25	199.20	23,736,268
2022-11-02	229.15	229.40	224.70	225.00	198.98	197,021,295
2022-11-01	226.80	230.60	224.75	224.75	198.76	4,600,565
2022-10-31	232.15	232.15	223.35	226.95	200.70	9,593,793
2022-10-28	225.80	232.15	224.65	232.15	200.95	14,569,960
2022-10-27	227.90	232.00	224.90	232.00	200.82	5,905,418
2022-10-26	230.65	239.90	225.70	228.95	198.18	10,039,727
2022-10-25	239.90	242.25	234.15	236.05	204.33	7,633,799
2022-10-24	232.60	239.60	225.76	235.85	204.15	7,408,130
2022-10-21	231.50	232.00	227.20	229.85	198.96	3,039,084
2022-10-20	229.20	232.65	227.25	229.65	198.79	7,452,516
2022-10-19	230.15	230.15	225.60	227.25	196.71	380,324,993
2022-10-18	224.90	232.75	224.65	227.25	196.71	106,012,999
2022-10-17	219.70	223.75	217.90	221.00	191.30	24,997,114
2022-10-14	220.95	223.35	218.45	219.15	189.70	7,858,951
2022-10-13	210.30	218.20	209.55	218.20	188.88	9,705,485
2022-10-12	213.55	216.95	211.25	216.95	187.79	5,569,117
2022-10-11	217.05	218.30	213.55	216.85	187.71	6,095,387
2022-10-10	221.85	223.95	218.70	223.95	193.85	7,626,659
2022-10-07	223.85	225.25	218.40	218.40	189.05	4,169,738

← NewerPage 17 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.