Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,018.00 | 1,024.00 | 1,010.00 | 1,010.00 | 1,010.00 | 97,904 |
| 2026-10-15 | 1,018.00 | 1,036.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1,112,235 |
| 2026-10-14 | 1,032.00 | 1,036.00 | 1,014.00 | 1,026.00 | 1,026.00 | 2,245,482 |
| 2026-10-13 | 1,020.00 | 1,050.00 | 1,020.00 | 1,026.00 | 1,026.00 | 4,624,850 |
| 2026-10-12 | 1,036.00 | 1,040.00 | 1,024.00 | 1,028.00 | 1,028.00 | 615,618 |
| 2026-10-09 | 1,026.00 | 1,032.00 | 1,016.58 | 1,020.00 | 1,020.00 | 140,692 |
| 2026-10-08 | 1,018.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,012.00 | 8,926,915 |
| 2026-10-07 | 1,048.00 | 1,052.00 | 1,014.56 | 1,034.00 | 1,034.00 | 8,032,477 |
| 2026-10-06 | 1,060.00 | 1,070.00 | 1,052.00 | 1,058.00 | 1,058.00 | 139,913 |
| 2026-10-05 | 1,048.00 | 1,052.00 | 1,008.00 | 1,044.00 | 1,044.00 | 12,738,160 |
| 2026-10-02 | 998.00 | 1,018.00 | 988.00 | 999.00 | 999.00 | 273,978 |
| 2026-10-01 | 1,050.00 | 1,050.00 | 1,006.00 | 1,010.00 | 1,010.00 | 4,332,989 |
| 2026-09-30 | 1,086.00 | 1,086.00 | 1,054.00 | 1,058.00 | 1,058.00 | 243,864 |
| 2026-09-29 | 1,070.00 | 1,095.20 | 1,068.85 | 1,076.00 | 1,076.00 | 136,628 |
| 2026-09-28 | 1,080.00 | 1,087.72 | 1,068.00 | 1,068.00 | 1,068.00 | 2,811,290 |
| 2026-09-25 | 1,090.00 | 1,094.00 | 1,074.00 | 1,074.00 | 1,074.00 | 172,203 |
| 2026-09-24 | 1,074.00 | 1,088.00 | 1,066.77 | 1,074.00 | 1,074.00 | 608,372 |
| 2026-09-23 | 1,094.00 | 1,101.10 | 1,080.00 | 1,080.00 | 1,080.00 | 131,373 |
| 2026-09-22 | 1,090.00 | 1,109.62 | 1,080.00 | 1,080.00 | 1,080.00 | 186,682 |
| 2026-09-21 | 1,086.00 | 1,096.00 | 1,080.00 | 1,086.00 | 1,086.00 | 1,661,141 |
| 2026-09-18 | 1,108.00 | 1,116.00 | 1,071.33 | 1,074.00 | 1,074.00 | 265,855 |
Page 1 of 1 · 21 trading days
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.