Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 768.00 | 775.00 | 759.00 | 770.00 | 761.15 | 5,223,331 |
| 2025-11-03 | 764.00 | 784.00 | 764.00 | 771.00 | 762.14 | 11,227,108 |
| 2025-10-31 | 772.00 | 779.00 | 764.00 | 764.00 | 755.22 | 20,271,984 |
| 2025-10-30 | 785.00 | 787.00 | 757.00 | 764.00 | 755.22 | 688,050 |
| 2025-10-29 | 760.00 | 794.00 | 753.75 | 794.00 | 775.29 | 777,234 |
| 2025-10-28 | 752.00 | 760.00 | 741.00 | 751.00 | 733.30 | 30,736,258 |
| 2025-10-27 | 736.00 | 747.00 | 733.00 | 746.00 | 728.42 | 11,047,257 |
| 2025-10-24 | 728.00 | 739.00 | 724.13 | 731.00 | 713.77 | 4,934,815 |
| 2025-10-23 | 729.00 | 737.00 | 725.00 | 729.00 | 711.82 | 2,637,804 |
| 2025-10-22 | 731.00 | 737.13 | 724.00 | 724.00 | 706.94 | 24,658,556 |
| 2025-10-21 | 733.00 | 738.00 | 721.00 | 721.00 | 704.01 | 2,996,048 |
| 2025-10-20 | 732.00 | 740.00 | 728.00 | 730.00 | 712.80 | 210,470 |
| 2025-10-17 | 715.00 | 732.00 | 709.00 | 716.00 | 699.13 | 341,670 |
| 2025-10-16 | 739.00 | 755.00 | 731.00 | 755.00 | 737.21 | 151,326 |
| 2025-10-15 | 747.00 | 753.00 | 737.00 | 738.00 | 720.61 | 3,488,671 |
| 2025-10-14 | 743.00 | 745.00 | 734.50 | 737.00 | 719.63 | 1,547,483 |
| 2025-10-13 | 748.00 | 755.00 | 742.00 | 742.00 | 724.51 | 3,981,680 |
| 2025-10-10 | 757.00 | 763.00 | 742.00 | 749.00 | 731.35 | 2,890,149 |
| 2025-10-09 | 756.00 | 760.00 | 746.00 | 746.00 | 728.42 | 13,425,771 |
| 2025-10-08 | 746.00 | 762.00 | 745.00 | 756.00 | 738.18 | 223,620 |
| 2025-10-07 | 750.00 | 757.00 | 745.00 | 751.00 | 733.30 | 504,156 |
| 2025-10-06 | 758.00 | 765.00 | 748.00 | 758.00 | 740.14 | 248,777 |
| 2025-10-03 | 766.00 | 770.00 | 760.00 | 766.00 | 747.95 | 199,375 |
| 2025-10-02 | 769.00 | 774.00 | 756.00 | 759.00 | 741.11 | 614,230 |
| 2025-10-01 | 771.00 | 775.13 | 762.00 | 765.00 | 746.97 | 226,589 |
| 2025-09-30 | 767.00 | 778.69 | 764.00 | 769.00 | 750.88 | 3,901,524 |
| 2025-09-29 | 754.00 | 774.00 | 754.00 | 762.00 | 744.04 | 228,534 |
| 2025-09-26 | 762.00 | 775.00 | 761.00 | 770.00 | 751.85 | 3,877,658 |
| 2025-09-25 | 760.00 | 764.13 | 754.00 | 754.00 | 736.23 | 378,905 |
| 2025-09-24 | 758.00 | 768.00 | 749.88 | 759.00 | 741.11 | 4,959,365 |
| 2025-09-23 | 748.00 | 759.13 | 746.00 | 756.00 | 738.18 | 1,574,565 |
| 2025-09-22 | 754.00 | 756.00 | 740.00 | 740.00 | 722.56 | 2,155,747 |
| 2025-09-19 | 746.00 | 762.00 | 743.00 | 755.00 | 737.21 | 10,424,426 |
| 2025-09-18 | 739.00 | 745.00 | 732.01 | 736.00 | 718.66 | 3,338,373 |
| 2025-09-17 | 749.00 | 749.00 | 726.00 | 728.00 | 710.84 | 2,080,098 |
| 2025-09-16 | 765.00 | 765.00 | 725.00 | 725.00 | 707.91 | 113,250 |
| 2025-09-15 | 738.00 | 746.00 | 736.00 | 736.00 | 718.66 | 7,576,334 |
| 2025-09-12 | 726.00 | 740.00 | 724.25 | 727.00 | 709.87 | 105,199 |
| 2025-09-11 | 735.00 | 741.00 | 726.25 | 738.00 | 720.61 | 691,657 |
| 2025-09-10 | 722.00 | 735.00 | 718.00 | 735.00 | 717.68 | 914,732 |
| 2025-09-09 | 717.00 | 721.00 | 708.00 | 714.00 | 697.17 | 836,156 |
| 2025-09-08 | 704.00 | 718.00 | 704.00 | 706.00 | 689.36 | 225,418 |
| 2025-09-05 | 710.00 | 715.00 | 699.88 | 706.00 | 689.36 | 1,449,615 |
| 2025-09-04 | 690.00 | 709.00 | 690.00 | 701.00 | 684.48 | 174,519 |
| 2025-09-03 | 702.00 | 703.00 | 695.26 | 696.00 | 679.60 | 100,005 |
| 2025-09-02 | 708.00 | 711.00 | 695.00 | 695.00 | 678.62 | 159,008 |
| 2025-09-01 | 708.00 | 712.00 | 703.00 | 707.00 | 690.34 | 98,314 |
| 2025-08-29 | 711.00 | 711.00 | 697.00 | 702.00 | 685.46 | 194,825 |
| 2025-08-28 | 693.00 | 713.13 | 693.00 | 705.00 | 688.39 | 383,554 |
| 2025-08-27 | 704.00 | 708.87 | 689.00 | 690.00 | 673.74 | 5,146,182 |
| 2025-08-26 | 706.00 | 709.00 | 697.13 | 707.00 | 690.34 | 10,609,877 |
| 2025-08-22 | 710.00 | 721.00 | 709.00 | 720.00 | 703.03 | 227,687 |
| 2025-08-21 | 707.00 | 714.00 | 703.00 | 710.00 | 693.27 | 295,140 |
| 2025-08-20 | 704.00 | 709.00 | 700.00 | 706.00 | 689.36 | 3,507,068 |
| 2025-08-19 | 703.00 | 719.00 | 703.00 | 706.00 | 689.36 | 7,752,772 |
| 2025-08-18 | 709.00 | 710.00 | 697.88 | 703.00 | 686.43 | 1,747,659 |
| 2025-08-15 | 715.00 | 718.00 | 707.00 | 707.00 | 690.34 | 7,119,610 |
| 2025-08-14 | 698.00 | 708.00 | 698.00 | 701.00 | 684.48 | 462,852 |
| 2025-08-13 | 697.00 | 703.00 | 695.00 | 703.00 | 686.43 | 249,027 |
| 2025-08-12 | 704.00 | 704.00 | 685.25 | 696.00 | 679.60 | 404,882 |
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.