Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	16.400	16.750	16.400	16.620	15.525	12,221
2024-02-22	16.750	16.750	16.500	16.500	15.413	1,481
2024-02-21	16.400	16.696	16.400	16.600	15.507	6,661
2024-02-20	16.448	16.448	16.160	16.400	15.320	3,847
2024-02-19	16.140	16.330	16.080	16.106	15.045	7,473
2024-02-16	16.000	16.114	15.924	16.114	15.053	5,120
2024-02-15	16.300	16.300	15.812	15.812	14.771	2,754
2024-02-14	16.100	16.100	16.100	16.100	15.040	535
2024-02-13	15.930	16.100	15.920	15.920	14.872	19,901
2024-02-12	15.900	15.930	15.894	15.930	14.881	801
2024-02-09	15.944	15.950	15.852	15.900	14.853	4,532
2024-02-08	15.930	16.152	15.930	15.940	14.890	3,314
2024-02-07	15.902	16.360	15.902	15.920	14.872	859
2024-02-06	16.100	16.370	16.100	16.200	15.133	2,357
2024-02-05	16.840	17.200	15.742	16.100	15.040	15,789
2024-02-02	16.350	16.814	16.350	16.800	15.694	2,753
2024-02-01	16.380	16.800	16.278	16.300	15.227	23,129
2024-01-31	16.246	16.434	16.092	16.340	15.264	7,770
2024-01-30	15.700	15.936	15.700	15.936	14.886	1,256
2024-01-29	16.248	16.248	15.760	15.790	14.750	18,312
2024-01-26	15.840	16.000	15.840	16.000	14.946	335
2024-01-25	16.052	16.052	16.000	16.000	14.946	1,364
2024-01-24	16.212	16.212	16.120	16.120	15.058	111
2024-01-23	16.010	16.080	16.010	16.080	15.021	389
2024-01-22	16.230	16.248	16.198	16.248	15.178	980
2024-01-19	16.220	16.220	16.220	16.220	15.152	150
2024-01-18	16.226	16.226	16.226	16.226	15.157	23
2024-01-17	16.500	16.500	16.010	16.010	14.956	809
2024-01-16	16.476	16.476	16.210	16.210	15.142	731
2024-01-15	16.600	16.668	16.356	16.668	15.570	981
2024-01-12	16.600	16.700	16.600	16.600	15.507	644
2024-01-11	16.620	16.934	16.610	16.700	15.600	4,309
2024-01-10	16.700	16.700	16.620	16.620	15.525	2,123
2024-01-09	16.700	16.700	16.700	16.700	15.600	357
2024-01-08	17.122	17.122	16.796	16.814	15.707	2,786
2024-01-05	16.890	17.000	16.514	17.000	15.880	11,367
2024-01-04	16.484	16.898	16.484	16.898	15.785	924
2024-01-03	16.860	17.000	16.484	16.720	15.619	7,032
2024-01-02	16.640	16.856	16.484	16.562	15.471	2,723
2023-12-29	16.640	16.640	16.638	16.640	15.544	541
2023-12-28	16.400	16.590	16.400	16.570	15.479	209
2023-12-27	17.200	17.200	16.354	16.360	15.283	1,285
2023-12-22	16.310	16.500	16.310	16.500	15.413	631
2023-12-21	16.656	16.656	16.310	16.310	15.236	383
2023-12-20	16.626	16.678	16.298	16.678	15.580	2,845
2023-12-19	16.544	16.662	16.290	16.620	15.525	2,544
2023-12-18	17.000	17.000	16.200	16.546	15.456	4,390
2023-12-15	16.748	16.790	16.176	16.712	15.611	3,342
2023-12-14	16.440	16.680	16.380	16.506	15.419	4,209
2023-12-13	16.850	16.886	16.500	16.500	15.413	9,653
2023-12-12	17.100	17.100	16.800	17.000	15.880	885
2023-12-11	17.100	17.100	16.900	17.100	15.974	834
2023-12-08	17.190	17.190	16.728	17.100	15.974	886
2023-12-07	16.940	16.980	16.600	16.600	15.507	832
2023-12-06	16.700	17.100	16.700	16.940	15.824	22,617
2023-12-05	16.720	16.980	16.720	16.980	15.862	4,495
2023-12-04	16.700	16.750	16.500	16.500	15.413	595
2023-12-01	16.750	16.750	16.362	16.400	15.320	5,901
2023-11-30	16.500	16.606	16.448	16.448	15.365	6,408
2023-11-29	16.320	16.500	16.320	16.350	15.273	8,135

← NewerPage 12 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.