Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	258.35	264.15	257.50	262.95	223.46	6,166,128
2022-04-11	261.20	265.55	253.40	264.10	224.44	5,685,774
2022-04-08	255.95	262.20	255.95	258.35	219.55	8,977,542
2022-04-07	256.00	260.15	252.10	252.10	214.24	32,502,880
2022-04-06	263.55	264.55	251.75	256.35	217.85	6,840,705
2022-04-05	265.20	267.30	261.20	267.30	227.16	6,037,344
2022-04-04	265.00	268.60	264.40	265.25	225.42	7,737,878
2022-04-01	267.25	269.35	265.05	266.25	226.27	6,735,899
2022-03-31	271.00	271.85	261.60	264.75	224.99	5,408,290
2022-03-30	271.85	272.65	265.50	268.70	228.35	6,224,264
2022-03-29	262.85	275.30	261.75	271.65	230.86	11,937,425
2022-03-28	260.00	264.85	256.00	264.85	225.08	38,758,791
2022-03-25	257.40	258.25	253.60	258.25	219.47	39,049,143
2022-03-24	260.90	262.00	254.65	262.00	222.66	1,895,691
2022-03-23	265.55	265.70	259.35	261.35	222.10	3,089,010
2022-03-22	262.90	266.65	262.55	263.70	224.10	4,626,319
2022-03-21	263.30	267.55	261.30	266.75	226.69	3,283,929
2022-03-18	265.00	265.80	258.70	265.80	225.89	8,992,364
2022-03-17	265.00	267.55	257.90	262.45	223.04	10,609,104
2022-03-16	256.60	268.20	255.15	263.30	223.76	9,364,026
2022-03-15	247.20	255.10	244.65	255.10	216.79	14,748,970
2022-03-14	243.15	249.60	242.70	248.30	211.01	7,896,333
2022-03-11	241.25	252.70	237.15	243.05	206.55	11,330,799
2022-03-10	243.15	246.05	236.05	239.60	203.62	8,375,395
2022-03-09	232.50	242.20	231.80	240.30	204.21	12,431,212
2022-03-08	215.80	232.35	215.10	222.95	189.47	9,205,500
2022-03-07	227.15	227.15	205.60	214.50	182.29	8,380,399
2022-03-04	230.70	235.90	224.15	227.05	192.95	5,053,212
2022-03-03	242.80	245.60	236.80	237.90	202.17	22,057,183
2022-03-02	240.50	246.00	231.50	242.80	206.34	13,509,073
2022-03-01	248.65	255.95	237.45	239.35	203.41	11,832,599
2022-02-28	250.90	254.90	244.60	254.90	216.62	20,518,839
2022-02-25	251.15	262.40	245.50	258.95	220.06	11,749,670
2022-02-24	263.25	263.30	245.45	250.10	212.54	7,558,845
2022-02-23	275.00	279.55	269.20	279.55	237.57	2,743,375
2022-02-22	265.60	278.15	264.95	270.00	229.45	15,970,906
2022-02-21	279.80	281.37	271.30	275.95	234.51	3,772,158
2022-02-18	279.65	280.00	274.35	274.35	233.15	3,226,245
2022-02-17	281.60	283.00	276.30	280.50	238.38	3,899,713
2022-02-16	287.85	290.45	280.35	280.40	238.29	2,746,273
2022-02-15	276.80	287.35	276.80	283.10	240.59	4,180,410
2022-02-14	281.20	283.15	277.05	281.80	239.48	6,423,493
2022-02-11	289.60	292.30	287.90	288.95	245.56	8,291,432
2022-02-10	288.10	293.00	288.10	290.90	247.22	10,832,771
2022-02-09	284.50	290.30	282.00	287.30	244.16	16,482,565
2022-02-08	278.90	287.30	278.80	287.30	244.16	13,485,026
2022-02-07	277.95	280.40	268.78	278.95	237.06	9,721,063
2022-02-04	280.00	280.55	268.45	268.45	228.14	20,621,319
2022-02-03	266.40	278.27	264.62	277.00	235.40	15,955,370
2022-02-02	265.00	273.35	259.35	273.35	232.30	16,117,654
2022-02-01	259.30	264.70	258.92	260.15	221.08	5,664,468
2022-01-31	264.00	264.50	256.00	259.50	220.53	9,867,887
2022-01-28	266.50	266.50	260.20	261.05	221.85	6,758,066
2022-01-27	259.30	273.05	259.04	273.05	232.05	3,577,050
2022-01-26	255.35	264.05	255.15	257.30	218.66	6,171,551
2022-01-25	249.80	254.40	246.83	254.40	216.20	11,658,829
2022-01-24	256.50	257.00	243.95	243.95	207.32	54,282,864
2022-01-21	256.85	258.70	254.50	255.85	217.43	2,694,519
2022-01-20	259.20	261.10	257.50	258.35	219.55	19,538,942
2022-01-19	260.25	262.65	258.05	258.05	219.30	9,980,172

← NewerPage 20 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.