Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	12.800	12.800	12.600	12.750	11.511	2,450
2022-12-14	13.060	13.060	13.044	13.050	11.782	269
2022-12-13	13.100	13.150	13.000	13.050	11.782	71,520
2022-12-12	12.800	13.000	12.800	13.000	11.736	195
2022-12-09	13.000	13.000	12.842	13.000	11.736	3,002
2022-12-08	12.900	13.150	12.900	12.900	11.646	1,687
2022-12-07	13.332	13.332	13.150	13.150	11.872	2,150
2022-12-06	13.000	13.100	12.960	13.098	11.825	1,035
2022-12-05	12.974	13.424	12.974	13.110	11.836	637
2022-12-02	13.200	13.200	13.008	13.008	11.744	228
2022-12-01	13.250	13.500	13.250	13.320	12.025	9,738
2022-11-30	13.250	13.250	13.200	13.200	11.917	1,193
2022-11-29	13.250	13.290	12.970	13.144	11.866	6,479
2022-11-28	13.106	13.290	13.106	13.254	11.966	2,235
2022-11-25	12.980	13.106	12.980	13.106	11.832	13,257
2022-11-24	13.050	13.150	12.994	13.150	11.872	6,910
2022-11-23	13.000	13.100	12.854	12.950	11.691	5,136
2022-11-22	12.550	13.100	12.550	13.000	11.736	39,949
2022-11-21	12.300	12.550	12.200	12.550	11.330	7,266
2022-11-18	11.930	12.300	11.930	12.056	10.884	1,834
2022-11-17	12.120	12.120	11.920	11.930	10.770	7,385
2022-11-16	12.120	12.300	12.120	12.120	10.942	1,365
2022-11-15	12.300	12.300	12.120	12.250	11.059	1,911
2022-11-14	12.300	12.300	12.000	12.230	11.041	26,977
2022-11-10	12.350	12.350	12.000	12.114	10.937	10,855
2022-11-09	12.658	12.658	12.300	12.300	11.105	5,182
2022-11-08	12.400	12.600	12.400	12.564	11.343	665
2022-11-07	12.790	12.790	12.400	12.400	11.195	2,446
2022-11-04	12.500	12.730	12.378	12.630	11.402	2,824
2022-11-03	12.750	12.750	12.200	12.200	11.014	2,903
2022-11-02	12.360	12.658	12.360	12.490	11.276	3,761
2022-10-31	12.300	12.478	12.174	12.340	11.141	1,392
2022-10-28	12.202	12.496	11.610	12.300	11.105	172,447
2022-10-27	12.800	12.800	12.400	12.400	10.994	6,096
2022-10-26	12.900	12.900	12.522	12.700	11.260	9,577
2022-10-25	12.400	13.286	12.400	13.030	11.552	1,520
2022-10-24	12.750	13.164	12.750	13.000	11.526	9,842
2022-10-21	12.700	12.700	12.400	12.600	11.171	1,750
2022-10-20	12.664	12.700	12.600	12.700	11.260	30,387
2022-10-19	12.666	12.666	12.460	12.664	11.228	4,551
2022-10-18	12.436	12.772	12.436	12.700	11.260	14,049
2022-10-17	12.204	12.400	12.204	12.400	10.994	723
2022-10-14	12.204	12.204	12.204	12.204	10.820	9
2022-10-13	11.910	11.910	11.910	11.910	10.559	318
2022-10-12	12.100	12.100	11.706	11.706	10.378	5,280
2022-10-11	12.082	12.100	12.082	12.100	10.728	212
2022-10-10	12.198	12.338	12.198	12.338	10.939	2,966
2022-10-07	12.310	12.310	12.086	12.198	10.815	8,857
2022-10-06	12.546	12.558	12.300	12.558	11.134	184
2022-10-05	12.624	12.624	12.328	12.348	10.948	2,581
2022-10-04	12.264	12.622	12.264	12.622	11.191	1,280
2022-10-03	11.880	11.880	11.606	11.880	10.533	452
2022-09-30	11.662	11.744	11.660	11.744	10.412	2,330
2022-09-29	11.526	11.640	11.526	11.570	10.258	432
2022-09-28	11.650	11.650	11.500	11.616	10.299	214
2022-09-27	11.800	11.910	11.670	11.670	10.347	8,597
2022-09-26	11.856	11.856	11.856	11.856	10.511	312
2022-09-23	11.900	12.006	11.900	12.006	10.644	336
2022-09-22	12.500	12.550	12.500	12.500	11.082	222
2022-09-21	12.330	12.330	12.330	12.330	10.932	0

← NewerPage 17 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.