Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 581.00 | 584.00 | 575.00 | 580.00 | 566.33 | 165,329 |
| 2025-05-15 | 578.00 | 581.25 | 574.00 | 574.00 | 560.47 | 6,446,405 |
| 2025-05-14 | 575.00 | 582.00 | 559.70 | 573.00 | 559.50 | 765,340 |
| 2025-05-13 | 567.00 | 572.00 | 565.00 | 566.00 | 552.66 | 128,075 |
| 2025-05-12 | 560.00 | 572.00 | 560.00 | 564.00 | 550.71 | 54,418,599 |
| 2025-05-09 | 553.00 | 563.00 | 553.00 | 559.00 | 545.83 | 39,644,245 |
| 2025-05-08 | 541.00 | 556.00 | 541.00 | 551.00 | 538.01 | 26,827,732 |
| 2025-05-07 | 538.00 | 545.13 | 537.00 | 537.00 | 524.34 | 834,958 |
| 2025-05-06 | 545.00 | 548.00 | 532.00 | 534.00 | 521.42 | 408,968 |
| 2025-05-02 | 519.00 | 539.00 | 519.00 | 534.00 | 521.42 | 438,255 |
| 2025-05-01 | 546.00 | 546.00 | 503.00 | 505.00 | 493.10 | 123,784 |
| 2025-04-30 | 541.00 | 543.00 | 510.00 | 523.00 | 510.67 | 22,196,139 |
| 2025-04-29 | 547.00 | 556.00 | 539.00 | 539.00 | 526.30 | 192,399 |
| 2025-04-28 | 533.00 | 558.00 | 533.00 | 546.00 | 524.08 | 352,383 |
| 2025-04-25 | 539.00 | 547.00 | 536.00 | 541.00 | 519.28 | 259,797 |
| 2025-04-24 | 538.00 | 542.00 | 529.00 | 529.00 | 507.76 | 20,121,313 |
| 2025-04-23 | 526.00 | 544.00 | 524.00 | 536.00 | 514.48 | 294,952 |
| 2025-04-22 | 511.00 | 522.00 | 510.00 | 516.00 | 495.28 | 26,584,400 |
| 2025-04-17 | 517.00 | 517.75 | 507.00 | 511.00 | 490.48 | 112,125 |
| 2025-04-16 | 513.00 | 517.00 | 507.00 | 515.00 | 494.32 | 10,219,142 |
| 2025-04-15 | 504.00 | 518.00 | 500.00 | 514.00 | 493.36 | 664,949 |
| 2025-04-14 | 499.50 | 502.00 | 494.50 | 498.00 | 478.00 | 143,473 |
| 2025-04-11 | 494.50 | 496.00 | 481.50 | 484.50 | 465.05 | 1,142,532 |
| 2025-04-10 | 516.00 | 519.00 | 489.13 | 489.50 | 469.84 | 622,949 |
| 2025-04-09 | 454.00 | 469.63 | 453.00 | 463.00 | 444.41 | 278,372 |
| 2025-04-08 | 469.50 | 479.50 | 450.00 | 469.00 | 450.17 | 283,146 |
| 2025-04-07 | 455.00 | 470.50 | 392.25 | 451.50 | 433.37 | 7,342,458 |
| 2025-04-04 | 499.50 | 502.00 | 454.00 | 468.00 | 449.21 | 926,466 |
| 2025-04-03 | 517.00 | 518.75 | 505.25 | 511.00 | 490.48 | 279,425 |
| 2025-04-02 | 526.00 | 533.00 | 522.13 | 528.00 | 506.80 | 1,251,749 |
| 2025-04-01 | 521.00 | 532.13 | 518.25 | 525.00 | 503.92 | 2,712,549 |
| 2025-03-31 | 523.00 | 523.00 | 510.00 | 515.00 | 494.32 | 341,197 |
| 2025-03-28 | 531.00 | 536.00 | 524.00 | 527.00 | 505.84 | 275,424 |
| 2025-03-27 | 536.00 | 544.00 | 529.75 | 539.00 | 517.36 | 194,456 |
| 2025-03-26 | 540.00 | 558.75 | 540.00 | 546.00 | 524.08 | 2,204,262 |
| 2025-03-25 | 547.00 | 553.00 | 543.00 | 551.00 | 528.88 | 16,978,329 |
| 2025-03-24 | 546.00 | 552.13 | 542.26 | 545.00 | 523.12 | 480,150 |
| 2025-03-21 | 532.00 | 543.00 | 526.00 | 537.00 | 515.44 | 9,838,783 |
| 2025-03-20 | 550.00 | 552.00 | 528.00 | 532.00 | 510.64 | 9,650,707 |
| 2025-03-19 | 547.00 | 554.00 | 546.00 | 547.00 | 525.04 | 215,752 |
| 2025-03-18 | 534.00 | 555.00 | 532.00 | 549.00 | 526.96 | 367,904 |
| 2025-03-17 | 522.00 | 532.00 | 518.85 | 527.00 | 505.84 | 1,112,523 |
| 2025-03-14 | 500.00 | 525.15 | 498.65 | 520.00 | 499.12 | 804,703 |
| 2025-03-13 | 497.50 | 507.00 | 496.50 | 507.00 | 486.64 | 172,989 |
| 2025-03-12 | 503.00 | 512.00 | 500.00 | 501.00 | 480.88 | 317,603 |
| 2025-03-11 | 502.00 | 508.00 | 491.50 | 502.00 | 481.84 | 308,641 |
| 2025-03-10 | 523.00 | 527.00 | 497.00 | 503.00 | 482.80 | 3,707,325 |
| 2025-03-07 | 530.00 | 530.00 | 516.00 | 520.00 | 499.12 | 617,261 |
| 2025-03-06 | 523.00 | 536.00 | 517.30 | 536.00 | 514.48 | 511,834 |
| 2025-03-05 | 509.00 | 521.00 | 508.00 | 515.00 | 494.32 | 730,881 |
| 2025-03-04 | 509.00 | 513.00 | 486.65 | 491.00 | 471.28 | 2,013,295 |
| 2025-03-03 | 512.00 | 523.15 | 505.30 | 517.00 | 496.24 | 475,729 |
| 2025-02-28 | 511.00 | 514.70 | 502.30 | 510.00 | 489.52 | 822,399 |
| 2025-02-27 | 516.00 | 518.00 | 507.00 | 510.00 | 489.52 | 424,937 |
| 2025-02-26 | 504.00 | 516.00 | 503.00 | 513.00 | 492.40 | 990,038 |
| 2025-02-25 | 492.50 | 509.00 | 491.12 | 500.00 | 479.92 | 815,981 |
| 2025-02-24 | 490.00 | 497.00 | 487.00 | 492.50 | 472.72 | 1,191,790 |
| 2025-02-21 | 482.00 | 487.50 | 478.16 | 484.50 | 465.05 | 788,999 |
| 2025-02-20 | 481.00 | 490.38 | 480.00 | 482.50 | 463.13 | 1,486,538 |
| 2025-02-19 | 490.00 | 492.00 | 478.00 | 478.00 | 458.81 | 2,140,087 |
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.