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 |
| 2026-09-17 | 1,090.00 | 1,116.00 | 1,088.00 | 1,106.00 | 1,106.00 | 552,339 |
| 2026-09-16 | 1,094.00 | 1,100.00 | 1,082.00 | 1,090.00 | 1,090.00 | 153,851 |
| 2026-09-15 | 1,088.00 | 1,096.00 | 1,074.61 | 1,080.00 | 1,080.00 | 14,411,772 |
| 2026-09-14 | 1,098.00 | 1,104.00 | 1,078.60 | 1,092.00 | 1,092.00 | 129,390 |
| 2026-09-11 | 1,094.00 | 1,108.00 | 1,090.61 | 1,102.00 | 1,102.00 | 269,832 |
| 2026-09-10 | 1,062.00 | 1,100.00 | 1,062.00 | 1,084.00 | 1,084.00 | 213,935 |
| 2026-09-09 | 1,100.00 | 1,104.00 | 1,068.00 | 1,084.00 | 1,084.00 | 9,577,627 |
| 2026-09-08 | 1,106.00 | 1,112.00 | 1,092.00 | 1,106.00 | 1,106.00 | 139,117 |
| 2026-09-07 | 1,120.00 | 1,120.00 | 1,098.00 | 1,100.00 | 1,100.00 | 153,238 |
| 2026-09-04 | 1,102.00 | 1,117.04 | 1,090.40 | 1,100.00 | 1,100.00 | 1,239,576 |
| 2026-09-03 | 1,098.00 | 1,110.00 | 1,092.00 | 1,104.00 | 1,104.00 | 8,764,172 |
| 2026-09-02 | 1,076.00 | 1,098.00 | 1,072.00 | 1,086.00 | 1,086.00 | 159,657 |
| 2026-09-01 | 1,082.00 | 1,088.00 | 1,064.00 | 1,076.00 | 1,076.00 | 5,123,275 |
| 2026-08-28 | 1,088.00 | 1,092.00 | 1,080.00 | 1,082.00 | 1,082.00 | 3,867,243 |
| 2026-08-27 | 1,090.00 | 1,096.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,855,468 |
| 2026-08-26 | 1,082.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,090.00 | 153,120 |
| 2026-08-25 | 1,092.00 | 1,096.00 | 1,070.00 | 1,074.00 | 1,074.00 | 6,214,733 |
| 2026-08-24 | 1,074.00 | 1,090.00 | 1,072.00 | 1,084.00 | 1,084.00 | 212,591 |
| 2026-08-21 | 1,060.00 | 1,082.00 | 1,052.00 | 1,078.00 | 1,078.00 | 974,446 |
| 2026-08-20 | 1,054.00 | 1,056.00 | 1,038.42 | 1,044.00 | 1,044.00 | 1,213,787 |
| 2026-08-19 | 1,062.00 | 1,066.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2,991,840 |
| 2026-08-18 | 1,088.00 | 1,088.00 | 1,062.00 | 1,068.00 | 1,068.00 | 1,233,844 |
| 2026-08-17 | 1,100.00 | 1,106.00 | 1,084.00 | 1,086.00 | 1,086.00 | 720,594 |
| 2026-08-14 | 1,104.00 | 1,106.00 | 1,088.00 | 1,100.00 | 1,100.00 | 3,494,779 |
| 2026-08-13 | 1,116.00 | 1,122.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,341,605 |
| 2026-08-12 | 1,098.00 | 1,108.00 | 1,094.60 | 1,098.00 | 1,098.00 | 5,633,397 |
| 2026-08-11 | 1,088.00 | 1,108.00 | 1,088.00 | 1,094.00 | 1,094.00 | 1,110,362 |
| 2026-08-10 | 1,100.00 | 1,104.00 | 1,090.60 | 1,092.00 | 1,092.00 | 1,159,752 |
| 2026-08-07 | 1,102.00 | 1,116.00 | 1,088.00 | 1,096.00 | 1,096.00 | 6,507,375 |
| 2026-08-06 | 1,094.00 | 1,121.84 | 1,094.00 | 1,100.00 | 1,100.00 | 578,808 |
| 2026-08-05 | 1,098.00 | 1,098.00 | 1,084.00 | 1,096.00 | 1,096.00 | 259,511 |
| 2026-08-04 | 1,076.00 | 1,088.00 | 1,074.00 | 1,078.00 | 1,078.00 | 420,247 |
| 2026-08-03 | 1,028.00 | 1,076.00 | 1,028.00 | 1,074.00 | 1,074.00 | 6,102,898 |
| 2026-07-31 | 1,054.00 | 1,066.00 | 1,044.00 | 1,050.00 | 1,050.00 | 827,545 |
| 2026-07-30 | 1,016.00 | 1,054.00 | 1,012.00 | 1,054.00 | 1,054.00 | 703,157 |
| 2026-07-29 | 1,048.00 | 1,056.00 | 1,022.60 | 1,026.00 | 1,026.00 | 226,876 |
| 2026-07-28 | 1,054.00 | 1,062.00 | 1,038.00 | 1,040.00 | 1,040.00 | 7,781,204 |
| 2026-07-27 | 1,024.00 | 1,060.00 | 1,024.00 | 1,042.00 | 1,042.00 | 7,203,561 |
| 2026-07-24 | 992.00 | 1,035.54 | 986.00 | 1,012.00 | 1,012.00 | 544,164 |
Page 1 of 5 · 252 trading daysOlder →
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.