Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 378.00 | 379.00 | 358.00 | 366.50 | 351.78 | 2,602,526 |
| 2024-11-21 | 376.50 | 378.00 | 371.00 | 373.50 | 358.50 | 597,569 |
| 2024-11-20 | 381.00 | 383.95 | 372.00 | 374.50 | 359.46 | 9,799,008 |
| 2024-11-19 | 385.50 | 387.00 | 373.50 | 380.50 | 365.22 | 782,634 |
| 2024-11-18 | 380.50 | 389.00 | 377.27 | 384.50 | 369.06 | 711,805 |
| 2024-11-15 | 373.50 | 383.50 | 372.00 | 379.00 | 363.78 | 682,337 |
| 2024-11-14 | 370.00 | 376.50 | 368.00 | 371.50 | 356.58 | 10,589,493 |
| 2024-11-13 | 367.00 | 370.00 | 362.12 | 367.50 | 352.74 | 5,819,576 |
| 2024-11-12 | 371.00 | 373.00 | 364.00 | 364.00 | 349.38 | 19,492,256 |
| 2024-11-11 | 370.00 | 375.50 | 369.00 | 371.50 | 356.58 | 1,921,858 |
| 2024-11-08 | 372.50 | 373.00 | 365.00 | 372.50 | 357.54 | 623,465 |
| 2024-11-07 | 370.50 | 379.00 | 369.44 | 377.50 | 362.34 | 429,378 |
| 2024-11-06 | 386.50 | 388.00 | 364.56 | 374.00 | 358.98 | 101,014,925 |
| 2024-11-05 | 386.50 | 390.50 | 385.12 | 385.50 | 370.02 | 31,758,501 |
| 2024-11-04 | 385.00 | 390.50 | 385.00 | 386.00 | 370.50 | 584,831 |
| 2024-11-01 | 379.50 | 390.00 | 378.77 | 382.50 | 367.14 | 2,121,296 |
| 2024-10-31 | 367.00 | 380.88 | 365.00 | 375.00 | 359.94 | 2,857,657 |
| 2024-10-30 | 364.50 | 370.50 | 359.98 | 370.50 | 355.62 | 1,901,835 |
| 2024-10-29 | 386.50 | 388.50 | 370.62 | 380.00 | 356.65 | 6,310,453 |
| 2024-10-28 | 383.50 | 386.50 | 380.00 | 383.50 | 359.93 | 1,149,558 |
| 2024-10-25 | 383.50 | 387.91 | 375.50 | 375.50 | 352.42 | 10,201,745 |
| 2024-10-24 | 383.00 | 387.62 | 381.00 | 382.50 | 358.99 | 524,534 |
| 2024-10-23 | 383.00 | 385.50 | 380.50 | 380.50 | 357.12 | 7,422,636 |
| 2024-10-22 | 364.50 | 385.00 | 364.50 | 375.50 | 352.42 | 557,897 |
| 2024-10-21 | 384.00 | 386.50 | 374.50 | 374.50 | 351.49 | 10,962,151 |
| 2024-10-18 | 379.00 | 387.50 | 377.62 | 381.50 | 358.06 | 1,525,819 |
| 2024-10-17 | 386.00 | 389.50 | 379.50 | 379.50 | 356.18 | 13,964,084 |
| 2024-10-16 | 385.00 | 388.50 | 382.62 | 384.00 | 360.40 | 43,853,731 |
| 2024-10-15 | 385.00 | 387.50 | 380.62 | 385.00 | 361.34 | 671,289 |
| 2024-10-14 | 384.00 | 385.00 | 380.12 | 381.00 | 357.59 | 2,715,634 |
| 2024-10-11 | 381.00 | 382.50 | 378.62 | 379.00 | 355.71 | 2,717,089 |
| 2024-10-10 | 379.00 | 383.00 | 376.88 | 377.00 | 353.83 | 1,161,177 |
| 2024-10-09 | 381.50 | 382.00 | 375.00 | 378.00 | 354.77 | 1,816,205 |
| 2024-10-08 | 372.50 | 383.50 | 372.50 | 372.50 | 349.61 | 970,317 |
| 2024-10-07 | 377.50 | 384.00 | 375.66 | 379.50 | 356.18 | 909,268 |
| 2024-10-04 | 372.00 | 378.12 | 370.62 | 372.50 | 349.61 | 1,174,245 |
| 2024-10-03 | 368.00 | 374.06 | 367.00 | 371.50 | 348.67 | 4,265,169 |
| 2024-10-02 | 356.50 | 370.00 | 356.50 | 363.00 | 340.69 | 1,921,656 |
| 2024-10-01 | 382.50 | 385.00 | 361.50 | 367.00 | 344.45 | 10,590,422 |
| 2024-09-30 | 387.00 | 391.00 | 381.50 | 381.50 | 358.06 | 5,044,617 |
| 2024-09-27 | 384.50 | 389.00 | 383.00 | 385.50 | 361.81 | 1,222,105 |
| 2024-09-26 | 380.50 | 387.88 | 380.50 | 383.50 | 359.93 | 711,184 |
| 2024-09-25 | 377.00 | 383.00 | 376.08 | 377.00 | 353.83 | 1,430,850 |
| 2024-09-24 | 377.50 | 381.44 | 376.00 | 379.00 | 355.71 | 2,034,918 |
| 2024-09-23 | 380.50 | 384.50 | 373.62 | 374.50 | 351.49 | 5,613,649 |
| 2024-09-20 | 385.00 | 388.50 | 382.00 | 382.00 | 358.53 | 11,288,607 |
| 2024-09-19 | 383.50 | 387.00 | 382.00 | 386.00 | 362.28 | 4,567,192 |
| 2024-09-18 | 382.00 | 382.50 | 377.50 | 377.50 | 354.30 | 4,496,391 |
| 2024-09-17 | 372.00 | 382.50 | 372.00 | 378.50 | 355.24 | 44,220,174 |
| 2024-09-16 | 369.50 | 377.00 | 367.00 | 367.00 | 344.45 | 1,976,981 |
| 2024-09-13 | 365.00 | 373.56 | 363.00 | 363.00 | 340.69 | 1,483,136 |
| 2024-09-12 | 365.50 | 366.56 | 360.00 | 360.00 | 337.88 | 5,281,990 |
| 2024-09-11 | 361.50 | 364.50 | 355.50 | 356.50 | 334.59 | 1,549,481 |
| 2024-09-10 | 374.00 | 374.00 | 357.00 | 357.00 | 335.06 | 16,433,476 |
| 2024-09-09 | 363.50 | 372.50 | 363.50 | 372.50 | 349.61 | 1,170,323 |
| 2024-09-06 | 368.50 | 370.06 | 363.06 | 363.50 | 341.16 | 7,966,966 |
| 2024-09-05 | 368.50 | 375.62 | 361.50 | 361.50 | 339.29 | 4,861,773 |
| 2024-09-04 | 369.00 | 370.00 | 360.18 | 365.50 | 343.04 | 691,469 |
| 2024-09-03 | 377.00 | 379.00 | 366.00 | 366.00 | 343.51 | 7,011,004 |
| 2024-09-02 | 378.50 | 380.50 | 370.00 | 370.00 | 347.26 | 1,839,203 |
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.