Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	263.30	265.85	261.50	262.20	222.83	3,725,279
2022-01-17	266.50	266.65	262.05	262.05	222.70	16,207,195
2022-01-14	260.50	270.05	259.80	270.05	229.50	12,236,993
2022-01-13	260.85	262.50	258.66	258.75	219.89	12,792,706
2022-01-12	261.85	262.10	253.80	253.80	215.69	6,863,757
2022-01-11	259.50	261.55	257.72	257.90	219.17	8,957,047
2022-01-10	261.05	263.70	258.25	260.85	221.68	5,987,177
2022-01-07	258.30	260.80	256.06	259.10	220.19	6,493,546
2022-01-06	249.15	258.74	248.75	257.15	218.53	3,027,811
2022-01-05	253.00	259.95	251.95	252.80	214.84	7,586,674
2022-01-04	248.85	254.40	248.30	252.55	214.62	11,877,097
2021-12-31	250.00	250.00	241.85	247.85	210.63	184,247
2021-12-30	245.50	247.50	244.75	244.75	208.00	4,226,404
2021-12-29	246.25	246.95	243.80	243.80	207.19	3,629,448
2021-12-24	243.55	245.45	242.00	243.00	206.51	85,531
2021-12-23	240.60	246.25	240.00	241.90	205.57	4,480,017
2021-12-22	238.10	240.00	236.18	237.90	202.17	3,780,455
2021-12-21	236.85	240.30	235.45	237.10	201.49	25,319,645
2021-12-20	237.70	237.80	229.70	233.30	198.27	24,048,019
2021-12-17	233.30	238.20	232.55	237.70	202.00	7,757,112
2021-12-16	229.00	237.25	228.05	232.55	197.63	16,943,508
2021-12-15	228.35	229.60	223.53	225.90	191.98	16,426,840
2021-12-14	228.80	231.25	227.12	229.35	194.91	11,433,230
2021-12-13	230.70	231.90	223.35	223.35	189.81	47,298,191
2021-12-10	231.55	233.13	229.48	230.45	195.84	10,818,189
2021-12-09	235.60	236.17	231.45	233.40	198.35	11,351,082
2021-12-08	238.30	239.50	233.75	238.05	202.30	11,488,627
2021-12-07	249.55	249.55	237.60	237.60	201.92	4,543,580
2021-12-06	241.40	245.90	231.81	245.90	208.97	2,431,719
2021-12-03	240.90	240.90	233.00	233.00	198.01	4,490,464
2021-12-02	236.10	240.90	235.10	240.90	204.72	6,562,120
2021-12-01	236.55	240.63	235.80	237.35	201.71	21,894,094
2021-11-30	235.05	240.90	231.30	233.15	198.14	13,752,845
2021-11-29	230.75	241.40	230.75	240.00	203.96	6,618,341
2021-11-26	249.20	249.20	236.00	236.00	200.56	6,370,906
2021-11-25	256.95	261.95	254.30	261.95	222.61	7,890,671
2021-11-24	258.80	270.00	254.50	270.00	229.45	12,599,003
2021-11-23	259.75	266.60	255.34	266.60	226.57	7,059,729
2021-11-22	258.00	261.85	255.70	261.85	222.53	5,821,367
2021-11-19	265.65	267.30	252.95	258.00	219.26	22,282,956
2021-11-18	267.10	270.10	260.15	262.20	222.83	2,280,562
2021-11-17	270.45	273.60	268.30	273.60	232.51	6,205,457
2021-11-16	280.05	280.05	269.00	269.00	228.60	4,633,406
2021-11-15	269.00	277.25	267.85	277.25	235.62	17,837,022
2021-11-12	280.00	280.00	270.55	271.85	231.03	4,332,443
2021-11-11	275.00	279.75	274.35	279.75	237.74	12,413,695
2021-11-10	273.95	278.15	273.80	275.08	233.77	3,045,423
2021-11-09	275.95	278.85	273.30	278.85	236.98	9,746,313
2021-11-08	280.85	282.76	276.65	277.95	236.21	4,178,183
2021-11-05	275.60	283.70	275.60	279.75	237.74	3,243,812
2021-11-04	280.90	285.21	272.15	272.15	231.28	41,272,067
2021-11-03	286.10	286.10	275.45	279.30	237.36	53,635,881
2021-11-02	288.00	288.00	278.35	282.75	240.29	8,174,829
2021-11-01	280.00	283.85	270.22	282.95	240.46	7,865,814
2021-10-29	274.20	277.00	270.20	274.25	233.07	4,993,483
2021-10-28	274.55	279.15	269.59	273.75	229.17	7,692,107
2021-10-27	273.75	283.00	272.55	278.65	233.27	22,512,932
2021-10-26	278.90	283.70	278.50	283.70	237.49	6,589,561
2021-10-25	279.80	283.00	278.20	281.25	235.44	27,531,550
2021-10-22	279.40	282.20	277.60	280.65	234.94	10,693,008

← NewerPage 21 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.