Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.940	15.940	15.412	15.596	14.292	193
2023-09-04	15.596	15.940	15.596	15.940	14.607	324
2023-09-01	15.828	15.828	15.800	15.800	14.479	415
2023-08-31	16.442	16.442	16.442	16.442	15.067	0
2023-08-30	16.300	16.500	16.038	16.442	15.067	1,547
2023-08-29	16.120	16.350	15.968	16.100	14.754	6,652
2023-08-28	15.120	16.120	15.120	16.058	14.715	165
2023-08-25	16.000	16.000	15.780	15.780	14.460	375
2023-08-24	15.810	16.000	15.810	16.000	14.662	1,536
2023-08-23	16.188	16.188	16.188	16.188	14.834	0
2023-08-22	15.818	16.188	15.818	16.188	14.834	180
2023-08-21	16.070	16.080	15.700	15.728	14.413	1,402
2023-08-18	15.800	15.800	15.650	15.650	14.341	3,947
2023-08-17	15.738	16.000	15.738	15.800	14.479	2,651
2023-08-16	15.632	16.090	15.632	16.090	14.744	2,479
2023-08-14	16.200	16.290	16.200	16.248	14.889	165
2023-08-11	16.200	16.226	16.200	16.226	14.869	229
2023-08-10	16.100	16.200	16.100	16.200	14.845	3,452
2023-08-09	16.100	16.100	15.626	15.626	14.319	645
2023-08-08	16.000	16.000	15.500	15.836	14.512	2,833
2023-08-07	16.000	16.000	16.000	16.000	14.662	10
2023-08-04	16.000	16.242	16.000	16.000	14.662	3,083
2023-08-03	16.100	16.100	15.846	15.940	14.607	4,830
2023-08-02	15.836	15.836	15.500	15.500	14.204	666
2023-08-01	16.300	16.300	15.836	15.836	14.512	1,432
2023-07-31	16.250	16.500	16.080	16.500	15.120	523
2023-07-28	16.180	16.500	16.180	16.458	15.082	2,050
2023-07-27	16.100	16.300	16.100	16.180	14.827	4,112
2023-07-26	15.750	16.100	15.638	16.100	14.754	6,619
2023-07-25	15.454	15.488	15.454	15.488	14.193	300
2023-07-24	15.720	15.720	15.234	15.600	14.295	426
2023-07-21	15.600	15.750	15.100	15.720	14.405	1,127
2023-07-20	15.700	15.750	15.450	15.600	14.295	6,409
2023-07-19	15.520	15.600	15.510	15.510	14.213	3,322
2023-07-18	15.206	15.510	15.082	15.510	14.213	1,786
2023-07-17	15.700	15.700	15.206	15.206	13.934	1,676
2023-07-14	15.550	15.700	15.550	15.564	14.262	5,092
2023-07-13	15.400	15.500	15.300	15.500	14.204	4,910
2023-07-12	15.000	15.300	15.000	15.206	13.934	2,196
2023-07-11	14.500	14.960	14.500	14.960	13.709	549
2023-07-10	14.500	14.600	14.500	14.600	13.379	534
2023-07-07	14.400	14.760	14.400	14.400	13.196	388
2023-07-06	15.008	15.008	14.374	14.400	13.196	7,156
2023-07-05	14.790	15.150	14.790	15.150	13.883	1,065
2023-07-04	15.150	15.200	15.000	15.000	13.746	3,600
2023-07-03	15.310	15.310	15.100	15.122	13.857	1,453
2023-06-30	14.990	15.360	14.950	15.008	13.753	10,176
2023-06-29	14.740	14.900	14.698	14.800	13.562	8,020
2023-06-28	14.350	14.740	14.350	14.698	13.469	24,556
2023-06-27	13.850	14.118	13.850	13.998	12.827	10,242
2023-06-26	13.730	13.844	13.492	13.814	12.659	3,373
2023-06-23	13.900	14.046	13.720	13.720	12.573	9,571
2023-06-22	14.120	14.120	13.900	14.080	12.903	5,970
2023-06-21	14.196	14.400	14.196	14.200	13.013	185
2023-06-20	14.410	14.410	14.410	14.410	13.205	96
2023-06-19	14.420	14.440	14.210	14.220	13.031	1,713
2023-06-16	14.398	14.420	14.390	14.420	13.214	2,363
2023-06-15	14.600	14.600	14.076	14.300	13.104	1,305
2023-06-14	14.396	14.600	14.396	14.600	13.379	3,614
2023-06-13	14.030	14.258	14.030	14.250	13.058	1,862

← NewerPage 14 of 21 · 1,254 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.