Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 690.00 | 709.00 | 677.00 | 709.00 | 692.29 | 695,476 |
| 2025-08-08 | 676.00 | 689.00 | 674.00 | 687.00 | 670.81 | 356,199 |
| 2025-08-07 | 666.00 | 675.00 | 665.00 | 674.00 | 658.12 | 617,401 |
| 2025-08-06 | 655.00 | 664.00 | 653.00 | 654.00 | 638.59 | 3,301,325 |
| 2025-08-05 | 651.00 | 655.00 | 641.00 | 649.00 | 633.71 | 415,020 |
| 2025-08-04 | 613.00 | 652.00 | 613.00 | 650.00 | 634.68 | 810,398 |
| 2025-08-01 | 644.00 | 647.00 | 622.00 | 629.00 | 614.18 | 2,165,715 |
| 2025-07-31 | 663.00 | 669.00 | 650.00 | 655.00 | 639.56 | 3,379,802 |
| 2025-07-30 | 659.00 | 665.00 | 647.00 | 660.00 | 644.45 | 1,334,007 |
| 2025-07-29 | 660.00 | 676.00 | 657.00 | 670.00 | 654.21 | 8,798,557 |
| 2025-07-28 | 674.00 | 675.00 | 654.00 | 655.00 | 639.56 | 2,869,196 |
| 2025-07-25 | 658.00 | 665.00 | 654.00 | 656.00 | 640.54 | 3,561,967 |
| 2025-07-24 | 649.00 | 660.96 | 646.00 | 650.00 | 634.68 | 1,893,789 |
| 2025-07-23 | 640.00 | 641.00 | 630.26 | 641.00 | 625.89 | 12,406,247 |
| 2025-07-22 | 630.00 | 632.00 | 620.13 | 625.00 | 610.27 | 1,619,773 |
| 2025-07-21 | 624.00 | 632.87 | 621.00 | 632.00 | 617.11 | 16,003,642 |
| 2025-07-18 | 630.00 | 634.00 | 625.00 | 625.00 | 610.27 | 2,065,358 |
| 2025-07-17 | 627.00 | 631.00 | 623.25 | 627.00 | 612.22 | 201,292 |
| 2025-07-16 | 619.00 | 629.00 | 618.00 | 619.00 | 604.41 | 956,141 |
| 2025-07-15 | 632.00 | 635.00 | 615.00 | 619.00 | 604.41 | 3,800,728 |
| 2025-07-14 | 613.00 | 630.00 | 613.00 | 626.00 | 611.25 | 3,709,723 |
| 2025-07-11 | 631.00 | 633.00 | 621.00 | 622.00 | 607.34 | 749,567 |
| 2025-07-10 | 643.00 | 651.00 | 632.00 | 636.00 | 621.01 | 3,865,886 |
| 2025-07-09 | 639.00 | 650.00 | 637.00 | 644.00 | 628.82 | 2,868,286 |
| 2025-07-08 | 629.00 | 638.00 | 628.00 | 630.00 | 615.15 | 8,641,661 |
| 2025-07-07 | 615.00 | 627.00 | 608.09 | 622.00 | 607.34 | 7,134,385 |
| 2025-07-04 | 622.00 | 625.00 | 610.00 | 615.00 | 600.51 | 1,043,069 |
| 2025-07-03 | 616.00 | 623.00 | 609.25 | 621.00 | 606.37 | 8,250,665 |
| 2025-07-02 | 602.00 | 618.00 | 601.00 | 610.00 | 595.62 | 8,085,334 |
| 2025-07-01 | 604.00 | 605.13 | 595.13 | 598.00 | 583.91 | 890,908 |
| 2025-06-30 | 601.00 | 605.00 | 592.00 | 598.00 | 583.91 | 227,785 |
| 2025-06-27 | 592.00 | 599.00 | 580.01 | 593.00 | 579.03 | 198,450 |
| 2025-06-26 | 585.00 | 592.00 | 584.00 | 587.00 | 573.17 | 453,070 |
| 2025-06-25 | 598.00 | 602.96 | 585.00 | 586.00 | 572.19 | 459,714 |
| 2025-06-24 | 596.00 | 604.13 | 593.00 | 598.00 | 583.91 | 396,941 |
| 2025-06-23 | 588.00 | 596.00 | 582.00 | 582.00 | 568.28 | 570,949 |
| 2025-06-20 | 586.00 | 595.13 | 585.25 | 587.00 | 573.17 | 4,136,658 |
| 2025-06-19 | 590.00 | 594.00 | 579.00 | 582.00 | 568.28 | 1,024,654 |
| 2025-06-18 | 591.00 | 595.13 | 580.00 | 590.00 | 576.10 | 955,519 |
| 2025-06-17 | 601.00 | 604.00 | 586.13 | 588.00 | 574.14 | 1,323,724 |
| 2025-06-16 | 577.00 | 608.00 | 577.00 | 605.00 | 590.74 | 661,643 |
| 2025-06-13 | 586.00 | 589.00 | 573.00 | 578.00 | 564.38 | 152,428 |
| 2025-06-12 | 588.00 | 599.00 | 586.00 | 593.00 | 579.03 | 305,830 |
| 2025-06-11 | 580.00 | 594.00 | 580.00 | 590.00 | 576.10 | 398,348 |
| 2025-06-10 | 598.00 | 598.00 | 587.00 | 589.00 | 575.12 | 871,149 |
| 2025-06-09 | 603.00 | 603.00 | 591.25 | 593.00 | 579.03 | 4,933,061 |
| 2025-06-06 | 592.00 | 600.00 | 589.00 | 591.00 | 577.07 | 223,695 |
| 2025-06-05 | 585.00 | 595.13 | 582.00 | 589.00 | 575.12 | 1,093,574 |
| 2025-06-04 | 589.00 | 593.75 | 580.00 | 585.00 | 571.21 | 157,020 |
| 2025-06-03 | 587.00 | 597.00 | 582.00 | 587.00 | 573.17 | 221,216 |
| 2025-06-02 | 590.00 | 597.00 | 587.21 | 593.00 | 579.03 | 1,939,387 |
| 2025-05-30 | 592.00 | 598.00 | 585.00 | 592.00 | 578.05 | 820,648 |
| 2025-05-29 | 592.00 | 597.00 | 590.00 | 590.00 | 576.10 | 6,128,346 |
| 2025-05-28 | 596.00 | 600.00 | 589.00 | 590.00 | 576.10 | 989,086 |
| 2025-05-27 | 570.00 | 596.00 | 570.00 | 594.00 | 580.00 | 8,283,846 |
| 2025-05-23 | 596.00 | 605.00 | 566.88 | 583.00 | 569.26 | 543,230 |
| 2025-05-22 | 592.00 | 596.00 | 582.00 | 594.00 | 580.00 | 405,715 |
| 2025-05-21 | 595.00 | 604.00 | 592.25 | 593.00 | 579.03 | 18,189,214 |
| 2025-05-20 | 570.00 | 598.00 | 570.00 | 586.00 | 572.19 | 10,137,235 |
| 2025-05-19 | 574.00 | 589.00 | 574.00 | 579.00 | 565.36 | 157,155 |
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.