Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 893.00 | 905.15 | 882.00 | 882.00 | 871.86 | 214,419 |
| 2026-04-27 | 888.00 | 899.00 | 879.61 | 885.00 | 874.83 | 263,221 |
| 2026-04-24 | 902.00 | 902.00 | 871.50 | 881.50 | 871.37 | 15,103,464 |
| 2026-04-23 | 906.00 | 908.00 | 882.88 | 902.50 | 892.13 | 6,844,394 |
| 2026-04-22 | 930.00 | 932.00 | 913.85 | 922.00 | 911.40 | 165,836 |
| 2026-04-21 | 939.00 | 944.50 | 923.00 | 932.50 | 921.78 | 2,921,001 |
| 2026-04-20 | 941.00 | 947.50 | 921.00 | 933.50 | 922.77 | 7,509,343 |
| 2026-04-17 | 917.50 | 963.43 | 916.00 | 950.00 | 939.08 | 378,403 |
| 2026-04-16 | 926.00 | 930.50 | 916.50 | 924.00 | 913.38 | 22,085,946 |
| 2026-04-15 | 928.00 | 930.00 | 918.00 | 925.50 | 914.86 | 331,356 |
| 2026-04-14 | 909.00 | 932.50 | 909.00 | 932.50 | 921.78 | 1,161,323 |
| 2026-04-13 | 910.00 | 910.00 | 892.50 | 901.00 | 890.64 | 7,248,894 |
| 2026-04-10 | 905.50 | 922.00 | 900.00 | 909.00 | 898.55 | 229,392 |
| 2026-04-09 | 912.00 | 912.00 | 894.45 | 900.50 | 890.15 | 424,409 |
| 2026-04-08 | 906.50 | 924.00 | 898.00 | 908.50 | 898.06 | 20,520,759 |
| 2026-04-07 | 867.00 | 875.00 | 842.00 | 842.00 | 832.32 | 394,824 |
| 2026-04-02 | 847.00 | 859.00 | 835.00 | 848.00 | 838.25 | 202,650 |
| 2026-04-01 | 780.00 | 875.00 | 780.00 | 860.00 | 850.12 | 5,831,677 |
| 2026-03-31 | 827.00 | 840.00 | 821.00 | 821.00 | 811.56 | 663,938 |
| 2026-03-30 | 811.00 | 824.00 | 807.00 | 816.00 | 806.62 | 8,606,264 |
| 2026-03-27 | 822.00 | 827.00 | 806.00 | 810.00 | 800.69 | 8,705,799 |
| 2026-03-26 | 834.00 | 838.00 | 811.00 | 811.00 | 801.68 | 123,568 |
| 2026-03-25 | 841.00 | 847.00 | 831.00 | 838.00 | 828.37 | 165,454 |
| 2026-03-24 | 829.00 | 832.25 | 807.00 | 813.00 | 803.66 | 12,412,550 |
| 2026-03-23 | 781.00 | 858.00 | 774.00 | 829.00 | 819.47 | 10,249,038 |
| 2026-03-20 | 820.00 | 830.00 | 795.00 | 807.00 | 797.72 | 702,629 |
| 2026-03-19 | 828.00 | 828.00 | 797.00 | 802.00 | 792.78 | 3,498,976 |
| 2026-03-18 | 833.00 | 848.00 | 825.00 | 834.00 | 824.41 | 1,658,831 |
| 2026-03-17 | 845.00 | 845.00 | 812.00 | 825.00 | 815.52 | 8,453,617 |
| 2026-03-16 | 818.00 | 833.00 | 806.00 | 817.00 | 807.61 | 15,408,386 |
| 2026-03-13 | 817.00 | 845.21 | 811.00 | 818.00 | 808.60 | 179,152 |
| 2026-03-12 | 839.00 | 847.00 | 818.00 | 826.00 | 816.51 | 6,334,354 |
| 2026-03-11 | 854.00 | 868.00 | 842.00 | 853.00 | 843.20 | 828,751 |
| 2026-03-10 | 860.00 | 873.00 | 851.00 | 862.00 | 852.09 | 3,326,117 |
| 2026-03-09 | 792.00 | 823.00 | 789.00 | 816.00 | 806.62 | 13,989,240 |
| 2026-03-06 | 848.00 | 857.52 | 812.00 | 828.00 | 818.48 | 1,032,105 |
| 2026-03-05 | 868.00 | 880.00 | 838.00 | 844.00 | 834.30 | 1,340,196 |
| 2026-03-04 | 828.00 | 876.00 | 815.00 | 876.00 | 865.93 | 4,722,345 |
| 2026-03-03 | 875.00 | 882.00 | 815.00 | 837.00 | 827.38 | 972,738 |
| 2026-03-02 | 889.00 | 902.00 | 889.00 | 902.00 | 891.63 | 715,887 |
| 2026-02-27 | 961.00 | 974.00 | 932.00 | 952.00 | 941.06 | 7,139,377 |
| 2026-02-26 | 972.00 | 980.18 | 958.00 | 960.00 | 948.97 | 558,798 |
| 2026-02-25 | 939.00 | 971.00 | 919.34 | 964.00 | 952.92 | 2,890,804 |
| 2026-02-24 | 947.00 | 963.00 | 918.00 | 918.00 | 907.45 | 1,305,050 |
| 2026-02-23 | 945.00 | 981.00 | 945.00 | 961.00 | 949.95 | 2,160,867 |
| 2026-02-20 | 930.00 | 943.00 | 917.77 | 934.00 | 923.26 | 4,904,217 |
| 2026-02-19 | 939.00 | 940.00 | 918.00 | 918.00 | 907.45 | 3,754,497 |
| 2026-02-18 | 922.00 | 940.00 | 913.00 | 927.00 | 916.35 | 2,454,409 |
| 2026-02-17 | 906.00 | 912.00 | 894.00 | 904.00 | 893.61 | 3,444,234 |
| 2026-02-16 | 874.00 | 904.00 | 874.00 | 891.00 | 880.76 | 2,891,479 |
| 2026-02-13 | 891.00 | 902.00 | 866.00 | 868.00 | 858.02 | 3,619,508 |
| 2026-02-12 | 919.00 | 928.00 | 890.00 | 893.00 | 882.74 | 300,447 |
| 2026-02-11 | 935.00 | 942.00 | 903.00 | 913.00 | 902.51 | 953,249 |
| 2026-02-10 | 942.00 | 963.00 | 939.00 | 940.00 | 929.20 | 5,593,832 |
| 2026-02-09 | 941.00 | 948.00 | 933.00 | 933.00 | 922.28 | 13,283,165 |
| 2026-02-06 | 901.00 | 929.00 | 897.00 | 918.00 | 907.45 | 7,421,732 |
| 2026-02-05 | 930.00 | 935.00 | 906.00 | 906.00 | 895.59 | 1,435,244 |
| 2026-02-04 | 945.00 | 945.00 | 909.00 | 930.00 | 919.31 | 894,121 |
| 2026-02-03 | 962.00 | 973.00 | 951.00 | 962.00 | 950.94 | 23,551,953 |
| 2026-02-02 | 923.00 | 956.00 | 920.00 | 945.00 | 934.14 | 313,291 |
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.