Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20.580	20.580	20.500	20.550	19.506	258
2024-05-22	20.510	20.660	20.500	20.500	19.459	2,472
2024-05-21	20.565	20.565	20.500	20.500	19.459	1,674
2024-05-20	20.500	20.780	20.500	20.750	19.696	3,742
2024-05-17	20.400	20.765	20.395	20.715	19.663	2,662
2024-05-16	20.580	20.700	20.390	20.600	19.554	3,918
2024-05-15	20.200	20.590	20.200	20.590	19.544	2,173
2024-05-14	20.300	20.470	20.200	20.300	19.269	2,088
2024-05-13	20.505	20.560	20.300	20.440	19.402	5,713
2024-05-10	20.560	20.580	20.285	20.500	19.459	5,893
2024-05-09	20.600	20.600	20.300	20.560	19.516	1,159
2024-05-08	20.265	20.600	20.265	20.600	19.554	1,176
2024-05-07	19.830	20.265	19.830	20.265	19.236	2,794
2024-05-06	19.920	19.920	19.406	19.830	18.823	2,728
2024-05-02	20.005	20.005	19.690	19.920	18.908	1,854
2024-04-30	20.000	20.300	19.000	20.005	18.989	673
2024-04-29	20.620	21.200	20.600	20.660	19.611	3,052
2024-04-26	21.000	21.200	20.700	20.920	19.542	13,726
2024-04-25	20.700	20.915	20.620	20.620	19.262	2,027
2024-04-24	20.500	20.620	20.440	20.620	19.262	1,216
2024-04-23	19.700	20.650	19.700	20.500	19.150	3,939
2024-04-22	20.000	20.000	19.586	20.000	18.683	3,641
2024-04-19	19.500	19.600	19.400	19.400	18.122	353
2024-04-18	19.300	19.630	19.300	19.580	18.290	1,904
2024-04-17	18.320	19.300	18.320	19.300	18.029	1,580
2024-04-16	19.166	19.166	18.100	18.970	17.721	1,785
2024-04-15	18.702	19.200	18.702	19.166	17.904	865
2024-04-12	19.330	19.330	18.912	18.912	17.666	681
2024-04-11	20.000	20.000	18.996	18.996	17.745	1,886
2024-04-10	19.358	19.410	19.358	19.400	18.122	571
2024-04-09	19.592	19.600	19.338	19.338	18.064	953
2024-04-08	20.000	20.000	19.600	19.604	18.313	449
2024-04-05	19.800	19.806	19.542	19.600	18.309	941
2024-04-04	19.538	20.200	19.538	19.916	18.604	4,602
2024-04-03	19.560	19.560	19.300	19.538	18.251	1,712
2024-04-02	19.700	19.700	19.252	19.300	18.029	3,730
2024-03-28	19.320	19.824	19.320	19.550	18.262	3,332
2024-03-27	19.570	19.570	19.350	19.500	18.216	1,661
2024-03-26	18.240	19.360	18.240	19.240	17.973	10,598
2024-03-25	19.300	19.300	18.712	19.000	17.749	8,015
2024-03-22	18.580	19.144	17.502	18.950	17.702	6,693
2024-03-21	18.000	18.538	18.000	18.282	17.078	7,561
2024-03-20	18.100	18.200	18.000	18.050	16.861	1,964
2024-03-19	17.850	18.000	17.808	18.000	16.815	14,240
2024-03-18	17.500	17.850	17.500	17.750	16.581	4,269
2024-03-15	17.480	17.600	17.418	17.526	16.372	3,630
2024-03-14	17.680	17.680	17.250	17.476	16.325	1,759
2024-03-13	17.450	17.550	17.450	17.500	16.347	3,925
2024-03-12	17.100	17.308	17.100	17.300	16.161	1,361
2024-03-11	17.280	17.280	16.858	16.898	15.785	1,938
2024-03-08	17.200	17.300	17.150	17.258	16.121	1,811
2024-03-07	16.920	17.152	16.814	17.152	16.022	5,161
2024-03-06	16.700	16.950	16.700	16.920	15.806	12,179
2024-03-05	16.798	16.798	16.500	16.686	15.587	1,181
2024-03-04	16.700	16.798	16.614	16.614	15.520	926
2024-03-01	16.680	16.780	16.600	16.780	15.675	3,358
2024-02-29	16.798	16.798	16.680	16.680	15.581	2,167
2024-02-28	16.538	16.680	16.530	16.650	15.553	1,722
2024-02-27	16.570	16.570	16.400	16.538	15.449	988
2024-02-26	16.620	16.620	16.500	16.570	15.479	3,958

← NewerPage 11 of 21 · 1,253 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.