Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	225.90	226.45	222.15	222.15	192.30	2,557,991
2022-10-05	226.90	228.95	223.55	224.70	194.50	13,818,474
2022-10-04	220.45	231.25	217.40	229.50	198.66	8,154,350
2022-10-03	207.85	215.00	206.40	211.80	183.34	11,789,936
2022-09-30	212.05	213.90	210.15	213.90	185.15	11,204,206
2022-09-29	216.15	217.30	209.00	212.20	183.68	8,136,875
2022-09-28	220.25	220.25	211.95	218.00	188.70	4,732,722
2022-09-27	227.55	228.25	217.20	220.65	191.00	3,647,206
2022-09-26	225.50	227.50	220.00	220.00	190.44	331,965
2022-09-23	225.20	226.50	219.90	224.10	193.98	4,339,107
2022-09-22	221.85	231.00	221.85	225.45	195.15	17,181,393
2022-09-21	225.65	229.85	223.75	226.75	196.28	6,163,042
2022-09-20	233.40	234.69	228.40	228.40	197.71	73,950,147
2022-09-16	229.20	231.95	228.55	228.95	198.18	12,207,527
2022-09-15	225.90	233.00	225.15	232.55	201.30	28,517,604
2022-09-14	223.00	226.30	214.25	225.75	195.41	5,231,191
2022-09-13	227.30	229.80	221.00	223.35	193.33	4,990,821
2022-09-12	224.85	231.10	223.90	231.10	200.04	16,152,702
2022-09-09	214.75	222.45	214.70	219.35	189.87	8,264,346
2022-09-08	208.60	215.45	206.15	215.45	186.50	20,732,287
2022-09-07	206.15	211.65	202.10	211.65	183.21	3,364,617
2022-09-06	206.35	208.80	204.50	205.95	178.27	122,297,254
2022-09-05	204.10	208.75	202.75	208.75	180.70	7,881,340
2022-09-02	206.25	214.50	205.15	214.50	185.67	11,682,833
2022-09-01	206.80	208.35	203.55	205.00	177.45	5,473,400
2022-08-31	213.70	213.70	206.95	210.90	182.56	35,541,337
2022-08-30	206.10	214.20	206.10	208.45	180.44	5,449,664
2022-08-26	208.50	210.10	203.45	203.85	176.46	3,178,367
2022-08-25	214.40	214.40	205.45	208.05	180.09	1,561,036
2022-08-24	208.90	213.15	206.80	213.15	184.51	3,724,307
2022-08-23	210.95	212.70	209.25	212.50	183.94	4,072,942
2022-08-22	213.60	214.55	208.65	214.55	185.72	2,821,104
2022-08-19	220.00	220.40	214.15	215.70	186.71	8,758,851
2022-08-18	221.30	223.40	220.05	220.05	190.48	2,700,209
2022-08-17	225.00	225.55	220.10	221.30	191.56	2,046,136
2022-08-16	223.40	226.75	222.35	226.75	196.28	2,685,667
2022-08-15	225.40	230.64	220.60	221.90	192.08	7,818,301
2022-08-12	221.80	227.05	221.80	225.50	195.20	5,552,906
2022-08-11	221.90	224.40	220.35	221.60	191.82	6,879,472
2022-08-10	216.00	220.25	215.20	218.40	189.05	5,494,702
2022-08-09	214.90	217.95	213.05	216.00	186.97	5,687,576
2022-08-08	214.45	215.85	210.00	212.70	184.12	4,042,355
2022-08-05	208.25	215.65	206.65	215.65	186.67	3,708,054
2022-08-04	204.30	208.72	203.50	207.60	179.70	12,203,257
2022-08-03	199.26	203.75	197.02	201.70	174.59	12,026,544
2022-08-02	200.10	204.89	197.64	200.85	173.86	21,105,053
2022-08-01	207.80	208.10	199.22	201.40	174.33	9,222,785
2022-07-29	203.95	205.90	199.42	203.45	176.11	12,422,636
2022-07-28	208.55	209.05	199.66	202.70	175.46	11,245,547
2022-07-27	206.80	209.15	205.45	208.20	180.22	14,696,586
2022-07-26	207.00	208.80	204.40	208.80	180.74	4,593,093
2022-07-25	206.75	210.20	205.85	205.85	178.19	7,040,508
2022-07-22	209.85	214.25	206.30	206.95	179.14	20,167,034
2022-07-21	210.00	215.70	205.90	211.75	183.29	9,299,693
2022-07-20	217.05	217.80	205.80	208.00	180.05	64,075,772
2022-07-19	204.60	215.30	203.85	209.90	181.69	5,901,557
2022-07-18	206.45	208.60	203.25	204.65	177.15	4,822,825
2022-07-15	198.66	205.30	197.18	203.50	176.15	3,676,111
2022-07-14	203.85	205.50	193.42	193.42	167.43	10,088,180
2022-07-13	208.50	208.65	203.30	205.15	177.58	3,016,506

← NewerPage 18 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.