Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 898.00 | 941.00 | 898.00 | 931.00 | 920.30 | 310,098 |
| 2026-01-29 | 920.00 | 938.00 | 914.00 | 914.00 | 903.49 | 300,556 |
| 2026-01-28 | 953.00 | 953.00 | 913.26 | 922.00 | 911.40 | 2,228,572 |
| 2026-01-27 | 943.00 | 943.00 | 926.24 | 931.00 | 920.30 | 15,477,217 |
| 2026-01-26 | 912.00 | 928.00 | 909.00 | 918.00 | 907.45 | 15,705,731 |
| 2026-01-23 | 916.00 | 922.00 | 906.00 | 912.00 | 901.52 | 4,563,576 |
| 2026-01-22 | 905.00 | 925.00 | 905.00 | 925.00 | 914.37 | 5,825,808 |
| 2026-01-21 | 894.00 | 906.30 | 884.00 | 894.00 | 883.72 | 461,351 |
| 2026-01-20 | 906.00 | 907.00 | 892.00 | 906.00 | 895.59 | 8,380,500 |
| 2026-01-19 | 900.00 | 913.00 | 890.00 | 908.00 | 897.56 | 4,998,526 |
| 2026-01-16 | 909.00 | 912.00 | 902.00 | 903.00 | 892.62 | 941,324 |
| 2026-01-15 | 904.00 | 922.00 | 904.00 | 910.00 | 899.54 | 199,280 |
| 2026-01-14 | 911.00 | 918.00 | 892.00 | 892.00 | 881.75 | 8,828,728 |
| 2026-01-13 | 904.00 | 914.00 | 897.00 | 900.00 | 889.66 | 311,076 |
| 2026-01-12 | 905.00 | 905.00 | 865.00 | 896.00 | 885.70 | 8,882,996 |
| 2026-01-09 | 889.00 | 893.18 | 881.00 | 889.00 | 878.78 | 794,721 |
| 2026-01-08 | 880.00 | 890.00 | 871.00 | 879.00 | 868.90 | 621,068 |
| 2026-01-07 | 889.00 | 892.00 | 874.00 | 877.00 | 866.92 | 705,251 |
| 2026-01-06 | 896.00 | 907.00 | 887.00 | 895.00 | 884.71 | 5,906,796 |
| 2026-01-05 | 890.00 | 900.00 | 879.00 | 893.00 | 882.74 | 209,851 |
| 2026-01-02 | 880.00 | 893.00 | 874.00 | 884.00 | 873.84 | 147,905 |
| 2025-12-31 | 881.00 | 882.00 | 876.00 | 881.00 | 870.87 | 2,793,084 |
| 2025-12-30 | 867.00 | 893.00 | 866.00 | 893.00 | 882.74 | 187,396 |
| 2025-12-29 | 872.00 | 875.10 | 868.00 | 870.00 | 860.00 | 22,272,661 |
| 2025-12-24 | 866.00 | 875.00 | 866.00 | 872.00 | 861.98 | 1,489,795 |
| 2025-12-23 | 869.00 | 875.07 | 859.90 | 867.00 | 857.03 | 301,424 |
| 2025-12-22 | 869.00 | 877.26 | 867.00 | 871.00 | 860.99 | 2,232,891 |
| 2025-12-19 | 880.00 | 881.00 | 866.00 | 874.00 | 863.95 | 3,315,958 |
| 2025-12-18 | 866.00 | 877.00 | 860.00 | 860.00 | 850.12 | 1,014,194 |
| 2025-12-17 | 873.00 | 877.00 | 863.00 | 863.00 | 853.08 | 3,192,273 |
| 2025-12-16 | 851.00 | 877.00 | 851.00 | 854.00 | 844.18 | 875,180 |
| 2025-12-15 | 863.00 | 868.00 | 857.26 | 858.00 | 848.14 | 210,421 |
| 2025-12-12 | 859.00 | 870.38 | 842.00 | 842.00 | 832.32 | 784,255 |
| 2025-12-11 | 838.00 | 859.00 | 835.00 | 849.00 | 839.24 | 1,516,128 |
| 2025-12-10 | 835.00 | 840.00 | 827.00 | 832.00 | 822.44 | 2,189,704 |
| 2025-12-09 | 829.00 | 837.00 | 826.00 | 829.00 | 819.47 | 792,828 |
| 2025-12-08 | 825.00 | 829.00 | 813.00 | 820.00 | 810.57 | 1,362,643 |
| 2025-12-05 | 832.00 | 841.00 | 813.00 | 813.00 | 803.66 | 242,638 |
| 2025-12-04 | 824.00 | 828.00 | 816.00 | 820.00 | 810.57 | 11,135,319 |
| 2025-12-03 | 829.00 | 833.00 | 813.00 | 815.00 | 805.63 | 2,031,682 |
| 2025-12-02 | 819.00 | 833.00 | 818.00 | 822.00 | 812.55 | 2,464,568 |
| 2025-12-01 | 802.00 | 817.00 | 802.00 | 808.00 | 798.71 | 216,991 |
| 2025-11-28 | 810.00 | 818.64 | 804.00 | 804.00 | 794.76 | 242,907 |
| 2025-11-27 | 807.00 | 813.81 | 803.00 | 810.00 | 800.69 | 312,620 |
| 2025-11-26 | 798.00 | 808.00 | 793.00 | 793.00 | 783.89 | 2,708,366 |
| 2025-11-25 | 777.00 | 796.00 | 774.00 | 788.00 | 778.94 | 7,434,614 |
| 2025-11-24 | 785.00 | 788.00 | 757.28 | 778.00 | 769.06 | 1,846,816 |
| 2025-11-21 | 773.00 | 781.00 | 770.00 | 772.00 | 763.13 | 5,063,443 |
| 2025-11-20 | 799.00 | 800.00 | 782.00 | 782.00 | 773.01 | 1,647,602 |
| 2025-11-19 | 772.00 | 791.00 | 770.00 | 787.00 | 777.95 | 20,706,470 |
| 2025-11-18 | 784.00 | 787.72 | 768.18 | 773.00 | 764.12 | 8,570,310 |
| 2025-11-17 | 818.00 | 821.00 | 797.00 | 797.00 | 787.84 | 580,869 |
| 2025-11-14 | 836.00 | 836.00 | 815.00 | 816.00 | 806.62 | 880,306 |
| 2025-11-13 | 844.00 | 848.00 | 836.00 | 836.00 | 826.39 | 364,030 |
| 2025-11-12 | 822.00 | 848.00 | 818.56 | 837.00 | 827.38 | 30,481,324 |
| 2025-11-11 | 806.00 | 820.00 | 805.00 | 816.00 | 806.62 | 6,161,642 |
| 2025-11-10 | 790.00 | 804.00 | 789.00 | 797.00 | 787.84 | 8,165,971 |
| 2025-11-07 | 788.00 | 792.00 | 776.00 | 777.00 | 768.07 | 419,630 |
| 2025-11-06 | 781.00 | 791.00 | 778.00 | 782.00 | 773.01 | 13,007,454 |
| 2025-11-05 | 769.00 | 781.00 | 766.00 | 776.00 | 767.08 | 1,228,244 |
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.