Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	213.60	215.60	203.35	208.50	180.48	6,608,135
2022-07-11	217.20	222.55	215.55	222.55	192.64	12,293,250
2022-07-08	221.25	223.85	218.00	219.35	189.87	2,763,083
2022-07-07	220.00	223.95	219.20	223.45	193.42	9,495,090
2022-07-06	223.35	224.15	215.00	215.00	186.11	7,157,076
2022-07-05	232.95	234.05	220.05	220.05	190.48	26,592,095
2022-07-04	231.95	238.45	229.10	238.45	206.41	1,408,631
2022-07-01	229.55	235.75	227.90	227.90	197.27	5,355,513
2022-06-30	232.80	233.00	226.35	227.05	196.54	6,873,353
2022-06-29	236.75	244.54	235.75	241.20	208.79	3,736,705
2022-06-28	242.10	244.59	236.85	236.85	205.02	4,540,461
2022-06-27	239.80	240.65	235.65	239.93	207.68	6,085,534
2022-06-24	230.90	239.15	230.30	234.90	203.33	2,661,372
2022-06-23	240.35	244.80	229.35	229.35	198.53	10,355,933
2022-06-22	236.20	243.05	233.50	233.50	202.12	92,791,785
2022-06-21	240.25	244.65	239.45	244.65	211.77	4,207,880
2022-06-20	220.70	242.35	220.70	239.70	207.49	6,195,490
2022-06-17	228.50	235.15	226.50	228.80	198.05	13,343,109
2022-06-16	229.95	231.00	224.35	228.45	197.75	5,210,994
2022-06-15	235.80	236.20	229.35	229.35	198.53	19,358,992
2022-06-14	228.30	229.55	223.66	226.20	195.80	4,943,903
2022-06-13	228.15	228.15	221.00	227.05	196.54	11,483,779
2022-06-10	246.25	246.65	230.30	231.80	200.65	7,034,580
2022-06-09	253.10	254.52	247.25	247.25	214.02	3,130,026
2022-06-08	255.15	257.15	252.55	252.55	218.61	2,847,628
2022-06-07	259.70	260.45	254.50	254.50	220.30	4,406,433
2022-06-06	255.25	260.35	248.90	256.40	221.94	29,726,068
2022-06-01	258.60	260.00	250.75	250.75	217.05	2,557,914
2022-05-31	259.50	261.40	255.50	255.85	221.47	12,043,376
2022-05-30	260.00	262.20	259.05	260.40	225.41	2,270,671
2022-05-27	256.95	258.65	253.30	253.30	219.26	3,473,204
2022-05-26	252.35	259.25	251.35	259.25	224.41	3,056,871
2022-05-25	249.90	252.90	246.95	250.50	216.84	3,304,610
2022-05-24	239.40	249.70	239.13	243.20	210.52	9,082,209
2022-05-23	234.45	241.80	233.60	240.25	207.96	5,156,989
2022-05-20	235.60	236.85	231.30	233.60	202.21	4,811,792
2022-05-19	230.40	231.75	227.05	227.70	197.10	7,458,375
2022-05-18	235.35	237.20	231.70	234.25	202.77	2,427,469
2022-05-17	231.45	235.50	230.00	232.30	201.08	4,849,280
2022-05-16	229.90	234.50	226.83	234.50	202.99	3,902,268
2022-05-13	227.50	232.20	227.50	229.70	198.83	14,808,385
2022-05-12	221.40	227.95	221.40	224.35	194.20	4,837,401
2022-05-11	226.55	230.95	223.70	228.20	197.53	9,102,487
2022-05-10	226.25	231.65	225.40	228.40	197.71	3,562,467
2022-05-09	225.10	229.30	223.35	225.55	195.24	4,875,724
2022-05-06	231.15	231.65	226.45	229.80	198.92	10,747,932
2022-05-05	237.55	240.20	225.60	225.60	195.28	10,604,361
2022-05-04	238.70	238.75	232.85	232.85	201.56	12,384,795
2022-05-03	234.30	238.00	232.35	235.30	203.68	9,755,892
2022-04-29	233.05	237.30	232.30	232.95	201.64	14,970,313
2022-04-28	238.20	239.10	229.95	233.00	201.69	15,008,473
2022-04-27	244.30	245.29	235.85	238.20	202.43	23,123,222
2022-04-26	269.35	269.35	239.00	241.50	205.23	30,398,691
2022-04-25	262.05	265.65	258.30	262.25	222.87	11,044,928
2022-04-22	266.25	271.09	263.00	263.00	223.51	7,994,343
2022-04-21	268.20	274.45	262.66	274.45	233.24	14,962,844
2022-04-20	264.40	270.30	263.60	264.50	224.78	4,202,209
2022-04-19	261.40	264.00	259.80	260.80	221.64	1,284,806
2022-04-14	260.25	265.75	259.70	265.75	225.84	8,367,538
2022-04-13	261.00	262.85	258.15	258.15	219.38	41,468,067

← NewerPage 19 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.