Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	16.700	16.700	15.320	15.850	14.309	10,272
2023-03-10	18.100	18.100	16.512	16.800	15.167	19,912
2023-03-09	17.700	18.000	17.688	18.000	16.250	958
2023-03-08	17.800	18.000	17.688	17.688	15.969	1,516
2023-03-07	17.900	18.200	17.766	17.800	16.070	3,742
2023-03-06	17.900	18.290	17.900	18.000	16.250	14,228
2023-03-03	17.500	17.900	17.500	17.900	16.160	3,076
2023-03-02	17.190	17.300	16.900	17.100	15.438	3,492
2023-03-01	17.140	17.620	17.126	17.200	15.528	5,742
2023-02-28	16.890	17.640	16.890	17.630	15.916	18,870
2023-02-27	16.250	16.796	16.250	16.660	15.041	2,061
2023-02-24	16.650	16.950	16.600	16.600	14.987	4,588
2023-02-23	16.400	16.590	16.400	16.590	14.978	1,300
2023-02-22	16.580	16.636	16.184	16.248	14.669	3,509
2023-02-21	16.300	16.580	16.276	16.580	14.969	971
2023-02-20	16.740	16.930	16.484	16.500	14.896	6,670
2023-02-17	16.500	16.950	16.500	16.740	15.113	1,071
2023-02-16	16.400	16.950	16.400	16.800	15.167	1,764
2023-02-15	16.500	16.500	16.450	16.450	14.851	991
2023-02-14	16.530	16.700	16.530	16.532	14.925	3,686
2023-02-13	16.298	16.800	16.298	16.800	15.167	2,386
2023-02-10	16.522	16.522	16.302	16.344	14.755	883
2023-02-09	16.520	16.920	16.520	16.900	15.257	2,243
2023-02-08	16.450	16.920	16.450	16.920	15.275	5,096
2023-02-07	16.200	16.780	16.200	16.650	15.032	4,379
2023-02-06	16.200	16.444	16.200	16.200	14.625	8,771
2023-02-03	16.050	16.500	16.050	16.314	14.728	13,256
2023-02-02	15.440	16.500	15.440	16.000	14.445	17,849
2023-02-01	15.294	15.450	14.402	15.450	13.948	7,168
2023-01-31	14.790	15.380	14.790	15.294	13.808	2,480
2023-01-30	15.100	15.100	14.794	14.794	13.356	802
2023-01-27	15.000	15.000	14.764	14.764	13.329	3,392
2023-01-26	14.560	15.040	14.560	15.000	13.542	9,022
2023-01-25	14.160	14.716	14.160	14.404	13.004	830
2023-01-24	14.430	14.600	14.402	14.488	13.080	2,622
2023-01-23	14.300	14.650	14.300	14.430	13.027	1,654
2023-01-20	14.500	14.500	14.350	14.500	13.091	2,396
2023-01-19	14.880	14.880	14.686	14.686	13.259	110
2023-01-18	14.500	14.850	14.500	14.592	13.174	16,696
2023-01-17	14.500	14.600	14.348	14.500	13.091	3,690
2023-01-16	14.450	14.700	14.380	14.500	13.091	936
2023-01-13	14.400	14.902	14.378	14.378	12.981	10,245
2023-01-12	14.270	14.500	14.188	14.360	12.964	11,078
2023-01-11	14.250	14.270	14.000	14.200	12.820	5,745
2023-01-10	14.270	14.270	14.000	14.150	12.775	4,101
2023-01-09	13.900	14.300	13.900	14.100	12.730	3,301
2023-01-05	13.860	13.906	13.700	13.906	12.554	3,095
2023-01-04	13.700	13.700	13.426	13.700	12.368	1,023
2023-01-03	13.500	13.500	13.500	13.500	12.188	888
2023-01-02	13.200	13.300	13.200	13.250	11.962	1,663
2022-12-30	13.100	13.200	12.900	13.200	11.917	1,342
2022-12-29	13.200	13.210	13.000	13.200	11.917	4,899
2022-12-28	13.034	13.034	13.034	13.034	11.767	0
2022-12-27	13.034	13.034	13.034	13.034	11.767	1
2022-12-23	12.878	12.878	12.878	12.878	11.626	3,000
2022-12-22	13.200	13.200	13.132	13.132	11.856	145
2022-12-21	13.120	13.200	12.900	13.132	11.856	2,809
2022-12-20	12.600	13.120	12.600	13.120	11.845	421
2022-12-19	13.200	13.200	12.800	12.800	11.556	669
2022-12-16	12.520	12.772	12.520	12.772	11.531	400

← NewerPage 16 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.