Banco Santander S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	18.000	18.370	18.000	18.356	17.424	96
2024-08-16	18.000	18.050	17.824	17.824	16.919	1,952
2024-08-14	17.530	17.814	17.530	17.814	16.909	109
2024-08-13	17.744	17.744	17.430	17.430	16.545	1,253
2024-08-12	18.600	18.600	17.654	17.654	16.757	372
2024-08-09	17.896	17.896	17.896	17.896	16.987	348
2024-08-08	17.188	17.402	17.188	17.402	16.518	193
2024-08-07	16.650	17.718	16.650	17.718	16.818	2,109
2024-08-06	17.294	17.448	17.000	17.000	16.137	3,211
2024-08-05	16.300	17.294	16.002	17.294	16.416	5,234
2024-08-02	18.010	18.070	17.440	17.440	16.554	1,014
2024-08-01	18.946	18.946	18.174	18.174	17.251	903
2024-07-31	19.468	19.468	18.946	18.946	17.984	89
2024-07-30	19.360	19.468	19.218	19.468	18.479	2,573
2024-07-29	20.500	20.500	19.360	19.360	18.377	240
2024-07-26	18.600	19.420	18.600	19.360	18.377	4,708
2024-07-25	19.540	19.790	19.400	19.400	18.415	1,532
2024-07-24	19.500	20.000	19.500	19.980	18.965	2,536
2024-07-23	19.000	19.500	19.000	19.500	18.510	1,328
2024-07-22	19.118	19.372	19.118	19.280	18.301	483
2024-07-19	18.944	19.124	18.858	19.118	18.147	1,920
2024-07-18	19.250	19.450	19.250	19.250	18.272	1,750
2024-07-17	19.000	19.240	19.000	19.240	18.263	1,465
2024-07-16	19.000	19.000	19.000	19.000	18.035	32
2024-07-15	18.868	19.100	18.868	19.100	18.130	195
2024-07-12	19.232	19.232	19.232	19.232	18.255	0
2024-07-11	19.232	19.232	19.232	19.232	18.255	2
2024-07-10	19.000	19.000	18.772	18.866	17.908	324
2024-07-09	19.000	19.000	18.940	18.940	17.978	450
2024-07-08	19.200	19.354	19.000	19.000	18.035	721
2024-07-05	19.450	19.450	19.000	19.000	18.035	1,890
2024-07-04	18.900	19.450	18.900	19.450	18.462	2,759
2024-07-03	18.692	19.000	18.682	19.000	18.035	321
2024-07-02	19.200	19.200	18.650	18.804	17.849	765
2024-07-01	18.996	19.090	18.914	19.090	18.120	2,260
2024-06-28	18.988	18.988	18.412	18.698	17.748	7,315
2024-06-27	18.700	18.700	18.690	18.700	17.750	2,680
2024-06-26	18.970	18.970	18.700	18.700	17.750	501
2024-06-25	18.970	18.990	18.690	18.690	17.741	239
2024-06-24	19.000	19.000	18.738	18.970	18.007	497
2024-06-21	19.350	19.350	18.690	18.692	17.743	4,022
2024-06-20	19.348	19.348	19.050	19.050	18.082	1,429
2024-06-19	19.148	19.426	19.148	19.426	18.439	303
2024-06-18	19.000	19.530	19.000	19.148	18.175	1,084
2024-06-17	19.050	19.166	19.050	19.050	18.082	2,900
2024-06-14	19.446	19.446	19.000	19.166	18.193	30
2024-06-13	20.075	20.075	19.436	19.446	18.458	1,451
2024-06-12	20.200	20.250	20.200	20.250	19.222	104
2024-06-11	20.250	20.250	20.000	20.000	18.984	2,768
2024-06-10	20.400	20.400	20.095	20.095	19.074	43
2024-06-07	20.170	20.400	20.050	20.400	19.364	324
2024-06-06	20.370	20.370	20.015	20.370	19.335	652
2024-06-05	20.370	20.370	20.370	20.370	19.335	129
2024-06-04	20.600	20.600	20.375	20.375	19.340	921
2024-06-03	20.500	20.980	20.500	20.600	19.554	4,206
2024-05-31	20.200	20.500	20.200	20.500	19.459	1,005
2024-05-29	19.980	20.230	19.980	20.155	19.131	1,594
2024-05-28	20.105	20.165	19.980	19.980	18.965	369
2024-05-27	20.150	20.330	20.050	20.105	19.084	1,310
2024-05-24	19.966	20.000	19.966	20.000	18.984	940

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.4311 EUR
2025-10-30	0.3954 EUR
2025-04-29	0.3805 EUR
2024-10-30	0.3525 EUR
2024-04-29	0.3321 EUR
2023-10-31	0.2922 EUR
2023-04-27	0.2209 EUR
2022-10-28	0.2227 EUR
2022-04-28	0.1957 EUR
2021-10-28	0.1816 EUR
2021-04-29	0.1256 EUR
2019-10-30	0.3452 EUR
2019-04-29	0.2261 EUR
2019-01-30	0.2257 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.