Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.480	16.480	16.026	16.320	15.245	2,231
2023-11-27	16.500	16.500	16.126	16.126	15.064	1,330
2023-11-24	16.350	16.350	16.252	16.300	15.227	420
2023-11-23	16.400	16.500	16.350	16.350	15.273	1,246
2023-11-22	16.100	16.400	16.100	16.300	15.227	825
2023-11-21	16.250	16.250	15.910	16.100	15.040	2,456
2023-11-20	16.410	16.410	16.236	16.240	15.170	1,565
2023-11-17	16.500	16.500	16.120	16.410	15.329	3,612
2023-11-16	16.300	16.416	16.050	16.334	15.258	20,266
2023-11-15	16.450	16.450	16.070	16.360	15.283	15,787
2023-11-14	16.276	16.386	15.998	16.150	15.086	6,526
2023-11-13	15.870	16.300	15.870	16.278	15.206	784
2023-11-10	15.990	16.000	15.870	15.870	14.825	4,520
2023-11-09	15.850	15.990	15.820	15.990	14.937	1,661
2023-11-08	15.550	15.862	15.550	15.862	14.817	806
2023-11-07	15.796	15.862	15.500	15.862	14.817	896
2023-11-06	16.848	16.848	15.796	15.796	14.756	21,534
2023-11-03	15.960	16.186	15.796	15.796	14.756	2,806
2023-11-02	15.370	15.940	15.370	15.920	14.872	6,791
2023-10-31	15.320	15.718	15.200	15.370	14.358	14,379
2023-10-30	15.598	15.658	15.038	15.364	14.079	20,236
2023-10-27	16.000	16.000	15.502	15.668	14.358	8,401
2023-10-26	15.700	15.700	15.240	15.500	14.204	6,824
2023-10-25	15.200	15.830	15.060	15.520	14.222	12,861
2023-10-24	16.002	16.002	15.136	15.200	13.929	3,668
2023-10-23	15.600	15.600	15.130	15.132	13.867	3,644
2023-10-20	15.600	15.610	15.520	15.600	14.295	2,481
2023-10-19	16.200	16.200	15.512	15.700	14.387	1,689
2023-10-18	15.700	16.000	15.700	15.808	14.486	4,248
2023-10-17	16.402	16.402	15.700	15.700	14.387	14,413
2023-10-16	17.000	17.000	16.000	16.200	14.845	5,115
2023-10-13	16.100	16.100	15.800	16.100	14.754	37
2023-10-12	16.410	16.410	16.100	16.100	14.754	103
2023-10-11	16.510	16.510	16.410	16.410	15.038	474
2023-10-10	17.000	17.000	16.066	16.066	14.722	6
2023-10-09	17.000	17.000	16.106	16.324	14.959	12,932
2023-10-06	16.378	16.840	16.378	16.736	15.336	459
2023-10-05	16.320	16.320	16.320	16.320	14.955	66
2023-10-04	16.430	16.430	16.008	16.008	14.669	13
2023-10-03	17.000	17.000	16.500	16.654	15.261	242
2023-10-02	17.000	17.000	16.298	16.298	14.935	1,520
2023-09-29	16.996	17.000	16.720	17.000	15.578	1,011
2023-09-28	16.400	16.850	16.400	16.720	15.322	15,814
2023-09-27	15.606	16.290	15.606	15.950	14.616	717
2023-09-26	15.700	15.700	15.538	15.606	14.301	1,494
2023-09-25	15.938	15.938	15.938	15.938	14.605	100
2023-09-22	15.920	15.940	15.920	15.940	14.607	268
2023-09-21	16.100	16.164	16.060	16.060	14.717	2,068
2023-09-20	16.200	16.498	16.200	16.498	15.118	787
2023-09-19	16.100	16.200	16.060	16.200	14.845	2,482
2023-09-18	16.350	16.350	16.000	16.006	14.667	1,885
2023-09-15	16.350	16.500	16.270	16.348	14.981	1,114
2023-09-14	16.264	16.304	16.178	16.178	14.825	4,045
2023-09-13	16.300	16.300	15.792	16.150	14.799	2,860
2023-09-12	15.300	16.304	15.300	15.864	14.537	4,835
2023-09-11	15.786	16.000	15.702	16.000	14.662	12,781
2023-09-08	15.700	15.786	15.354	15.786	14.466	7,458
2023-09-07	16.300	16.300	15.400	15.690	14.378	11,596
2023-09-06	15.596	15.596	15.238	15.500	14.204	331
2023-09-05	15.940	15.940	15.412	15.596	14.292	193

← NewerPage 13 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.