Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	14.400	14.400	14.086	14.310	13.113	470
2023-06-09	14.180	14.392	14.180	14.392	13.188	1,862
2023-06-07	14.190	14.340	14.190	14.190	13.003	1,077
2023-06-06	14.180	14.376	14.180	14.180	12.994	107
2023-06-05	14.310	14.600	14.180	14.180	12.994	513
2023-06-02	14.190	14.250	14.190	14.250	13.058	772
2023-06-01	13.950	14.248	13.950	14.200	13.013	2,268
2023-05-31	14.130	14.150	13.950	13.950	12.783	4,761
2023-05-30	14.336	14.336	14.040	14.040	12.866	756
2023-05-29	14.600	14.600	14.210	14.360	13.159	1,347
2023-05-26	14.374	14.400	14.090	14.400	13.196	1,749
2023-05-25	14.300	14.300	14.000	14.090	12.912	1,301
2023-05-24	14.600	14.600	14.170	14.170	12.985	5,701
2023-05-23	14.700	14.700	14.612	14.612	13.390	947
2023-05-22	14.392	14.800	14.392	14.500	13.287	2,926
2023-05-19	14.498	14.656	14.450	14.656	13.430	10,609
2023-05-18	14.160	14.500	14.160	14.300	13.104	617
2023-05-17	14.240	14.240	14.000	14.150	12.967	4,249
2023-05-16	14.270	14.270	14.210	14.210	13.022	618
2023-05-15	14.338	14.350	14.200	14.270	13.077	2,198
2023-05-12	14.500	14.560	14.500	14.552	13.335	666
2023-05-11	14.302	14.400	14.120	14.130	12.948	2,522
2023-05-10	14.980	14.980	14.300	14.364	13.163	16,116
2023-05-09	14.700	14.760	14.626	14.626	13.403	2,175
2023-05-08	14.278	14.738	14.278	14.670	13.443	526
2023-05-05	14.300	14.300	14.150	14.278	13.084	972
2023-05-04	14.280	14.280	14.100	14.130	12.948	4,286
2023-05-02	15.898	15.898	14.302	14.302	13.106	4,934
2023-04-28	14.920	14.940	14.450	14.750	13.517	21,403
2023-04-27	15.900	15.900	15.000	15.100	13.837	1,556
2023-04-26	15.400	15.400	14.900	14.920	13.470	19,705
2023-04-25	16.002	16.002	15.320	15.400	13.903	10,310
2023-04-24	16.460	16.460	16.138	16.454	14.855	2,017
2023-04-21	16.460	16.460	16.460	16.460	14.860	5
2023-04-20	16.980	17.000	16.466	16.466	14.866	1,613
2023-04-19	16.750	16.800	16.500	16.800	15.167	1,587
2023-04-18	16.500	16.700	16.500	16.580	14.969	10,553
2023-04-17	16.900	16.958	16.298	16.500	14.896	14,792
2023-04-14	16.272	16.760	16.142	16.760	15.131	12,870
2023-04-13	16.300	16.300	15.900	16.272	14.690	5,345
2023-04-12	15.300	16.300	15.300	16.300	14.716	922
2023-04-11	16.220	16.550	16.180	16.206	14.631	2,094
2023-04-06	16.150	16.548	16.086	16.218	14.642	10,618
2023-04-05	16.100	16.154	16.000	16.148	14.579	355
2023-04-04	15.986	15.986	15.986	15.986	14.432	25
2023-04-03	17.000	17.000	16.100	16.100	14.535	1,266
2023-03-31	15.302	16.050	15.302	16.050	14.490	7,122
2023-03-30	15.900	16.260	15.900	15.962	14.411	5,317
2023-03-29	15.432	15.850	15.432	15.572	14.058	805
2023-03-28	15.296	15.700	15.296	15.434	13.934	578
2023-03-27	14.720	15.574	14.720	15.206	13.728	3,068
2023-03-24	15.470	15.470	14.630	15.050	13.587	6,580
2023-03-23	16.000	16.000	15.462	15.850	14.309	3,296
2023-03-22	15.600	16.432	15.600	15.988	14.434	4,422
2023-03-21	16.800	16.800	15.710	16.000	14.445	3,505
2023-03-20	14.500	15.298	13.900	15.298	13.811	5,901
2023-03-17	15.350	15.900	14.550	14.960	13.506	11,036
2023-03-16	15.350	15.600	15.046	15.118	13.649	2,177
2023-03-15	16.300	16.300	14.950	15.362	13.869	11,048
2023-03-14	15.358	16.340	15.358	16.340	14.752	1,978

← NewerPage 15 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.