Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,034.00 | 1,038.00 | 989.00 | 996.00 | 996.00 | 979,652 |
| 2026-07-22 | 1,016.00 | 1,042.00 | 968.76 | 1,026.00 | 1,026.00 | 8,145,997 |
| 2026-07-21 | 1,004.00 | 1,018.00 | 998.40 | 1,018.00 | 1,018.00 | 618,404 |
| 2026-07-20 | 1,026.00 | 1,026.00 | 994.80 | 1,000.00 | 1,000.00 | 1,494,298 |
| 2026-07-17 | 1,020.00 | 1,020.00 | 991.00 | 1,002.00 | 1,002.00 | 439,529 |
| 2026-07-16 | 1,018.00 | 1,024.00 | 1,002.00 | 1,006.00 | 1,006.00 | 145,001 |
| 2026-07-15 | 1,042.00 | 1,042.00 | 993.00 | 999.00 | 999.00 | 184,185 |
| 2026-07-14 | 1,012.00 | 1,032.00 | 1,006.80 | 1,020.00 | 1,020.00 | 1,176,915 |
| 2026-07-13 | 1,028.00 | 1,040.00 | 1,014.00 | 1,014.00 | 1,014.00 | 89,949 |
| 2026-07-10 | 1,034.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,840,929 |
| 2026-07-09 | 1,028.00 | 1,034.00 | 1,008.11 | 1,020.00 | 1,020.00 | 114,308 |
| 2026-07-08 | 1,056.00 | 1,058.00 | 1,006.00 | 1,006.00 | 1,006.00 | 218,122 |
| 2026-07-07 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 663,281 |
| 2026-07-06 | 1,062.00 | 1,074.00 | 1,058.00 | 1,068.00 | 1,068.00 | 122,224 |
| 2026-07-03 | 1,054.00 | 1,069.00 | 1,054.00 | 1,056.00 | 1,056.00 | 205,958 |
| 2026-07-02 | 1,004.00 | 1,064.00 | 1,004.00 | 1,034.00 | 1,034.00 | 427,814 |
| 2026-07-01 | 1,036.00 | 1,040.00 | 1,024.00 | 1,032.00 | 1,032.00 | 263,001 |
| 2026-06-30 | 1,022.00 | 1,036.00 | 1,018.00 | 1,030.00 | 1,030.00 | 323,185 |
| 2026-06-29 | 1,018.00 | 1,028.00 | 1,016.40 | 1,022.00 | 1,022.00 | 110,241 |
| 2026-06-26 | 1,024.00 | 1,026.00 | 1,014.00 | 1,016.00 | 1,016.00 | 4,116,651 |
| 2026-06-25 | 1,030.00 | 1,038.00 | 1,010.00 | 1,016.00 | 1,016.00 | 4,200,409 |
| 2026-06-24 | 1,028.00 | 1,034.00 | 1,018.00 | 1,018.00 | 1,018.00 | 117,156 |
| 2026-06-23 | 1,030.00 | 1,042.00 | 1,003.63 | 1,028.00 | 1,028.00 | 16,058,601 |
| 2026-06-22 | 1,028.00 | 1,040.00 | 1,026.00 | 1,032.00 | 1,032.00 | 9,657,497 |
| 2026-06-19 | 1,024.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | 684,766 |
| 2026-06-18 | 1,026.00 | 1,037.19 | 1,014.00 | 1,014.00 | 1,014.00 | 1,558,905 |
| 2026-06-17 | 1,010.00 | 1,032.00 | 1,002.00 | 1,026.00 | 1,026.00 | 584,555 |
| 2026-06-16 | 1,000.00 | 1,006.00 | 987.00 | 997.00 | 997.00 | 1,020,635 |
| 2026-06-15 | 953.00 | 993.00 | 953.00 | 986.00 | 986.00 | 1,617,258 |
| 2026-06-12 | 923.00 | 950.00 | 923.00 | 941.00 | 941.00 | 1,204,495 |
| 2026-06-11 | 906.00 | 917.00 | 898.00 | 898.00 | 898.00 | 1,227,419 |
| 2026-06-10 | 912.00 | 916.00 | 892.00 | 896.00 | 896.00 | 749,616 |
| 2026-06-09 | 920.00 | 933.00 | 908.00 | 908.00 | 908.00 | 3,953,837 |
| 2026-06-08 | 911.00 | 928.00 | 907.00 | 913.00 | 913.00 | 3,644,335 |
| 2026-06-05 | 920.00 | 940.00 | 919.00 | 920.00 | 920.00 | 3,858,816 |
| 2026-06-04 | 950.00 | 950.00 | 911.00 | 920.00 | 920.00 | 2,024,855 |
| 2026-06-03 | 922.00 | 928.00 | 914.00 | 921.00 | 921.00 | 11,366,580 |
| 2026-06-02 | 950.00 | 950.00 | 921.00 | 922.00 | 922.00 | 11,232,655 |
| 2026-06-01 | 941.00 | 941.00 | 911.00 | 934.00 | 934.00 | 3,151,878 |
| 2026-05-29 | 950.00 | 950.00 | 927.00 | 939.00 | 939.00 | 437,303 |
| 2026-05-28 | 933.00 | 936.00 | 920.00 | 927.00 | 927.00 | 14,423,339 |
| 2026-05-27 | 936.00 | 949.00 | 932.00 | 935.00 | 935.00 | 2,980,438 |
| 2026-05-26 | 932.00 | 937.00 | 920.00 | 920.00 | 920.00 | 3,464,934 |
| 2026-05-22 | 906.00 | 913.00 | 895.00 | 895.00 | 895.00 | 1,972,909 |
| 2026-05-21 | 918.00 | 920.00 | 897.20 | 901.00 | 901.00 | 4,436,766 |
| 2026-05-20 | 879.00 | 918.00 | 878.40 | 902.00 | 902.00 | 3,425,200 |
| 2026-05-19 | 887.00 | 895.00 | 873.00 | 873.00 | 873.00 | 451,075 |
| 2026-05-18 | 876.00 | 896.00 | 871.00 | 887.00 | 887.00 | 161,455 |
| 2026-05-15 | 877.00 | 887.00 | 871.00 | 887.00 | 887.00 | 4,942,711 |
| 2026-05-14 | 895.00 | 895.00 | 880.00 | 883.00 | 883.00 | 124,343 |
| 2026-05-13 | 895.00 | 895.00 | 874.00 | 885.00 | 885.00 | 9,473,430 |
| 2026-05-12 | 895.00 | 895.00 | 883.00 | 886.00 | 886.00 | 5,170,711 |
| 2026-05-11 | 925.00 | 925.00 | 895.00 | 898.00 | 898.00 | 1,687,491 |
| 2026-05-08 | 901.50 | 913.50 | 894.00 | 900.00 | 900.00 | 636,429 |
| 2026-05-07 | 922.00 | 926.50 | 911.00 | 911.00 | 911.00 | 335,298 |
| 2026-05-06 | 892.00 | 933.00 | 887.00 | 897.50 | 897.50 | 384,504 |
| 2026-05-05 | 910.00 | 910.00 | 852.00 | 868.50 | 868.50 | 421,147 |
| 2026-05-01 | 884.00 | 913.71 | 863.50 | 894.00 | 894.00 | 150,124 |
| 2026-04-30 | 894.00 | 896.00 | 865.50 | 886.50 | 886.50 | 438,512 |
| 2026-04-29 | 901.00 | 917.00 | 893.50 | 917.00 | 906.46 | 6,254,484 |
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.