Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	12.240	12.510	12.240	12.330	10.932	3,036
2022-09-19	12.594	12.594	12.500	12.500	11.082	926
2022-09-16	11.888	12.530	11.888	12.300	10.905	1,836
2022-09-15	12.500	12.690	12.500	12.618	11.187	1,491
2022-09-14	12.178	12.178	12.150	12.150	10.772	533
2022-09-13	12.500	12.500	12.074	12.074	10.705	739
2022-09-12	12.010	12.400	12.010	12.400	10.994	2,071
2022-09-09	11.800	12.096	11.800	11.888	10.540	931
2022-09-08	11.222	11.508	11.172	11.508	10.203	2,306
2022-09-07	11.200	11.250	11.100	11.130	9.868	783
2022-09-06	11.800	11.800	11.406	11.406	10.112	56
2022-09-05	11.800	11.800	11.218	11.280	10.001	768
2022-09-02	11.324	11.552	10.900	11.552	10.242	9,288
2022-09-01	11.584	11.584	11.200	11.200	9.930	2,339
2022-08-31	11.484	11.484	11.322	11.434	10.137	672
2022-08-30	11.300	11.700	11.300	11.700	10.373	454
2022-08-29	11.220	11.376	11.220	11.248	9.972	195
2022-08-26	11.820	11.820	11.480	11.480	10.178	1,499
2022-08-25	11.924	11.924	11.800	11.820	10.480	2,100
2022-08-24	11.950	11.950	11.750	11.750	10.417	448
2022-08-23	11.900	11.912	11.900	11.912	10.561	1,001
2022-08-22	11.900	11.900	11.674	11.750	10.417	815
2022-08-19	12.450	12.450	12.096	12.096	10.724	609
2022-08-18	12.412	12.450	12.400	12.400	10.994	9,609
2022-08-17	12.900	12.900	12.210	12.216	10.831	57
2022-08-16	12.660	12.660	12.450	12.480	11.065	692
2022-08-12	12.450	12.450	12.450	12.450	11.038	122
2022-08-11	12.300	12.486	12.236	12.400	10.994	3,336
2022-08-10	12.114	12.236	11.950	12.236	10.848	1,058
2022-08-09	12.086	12.086	11.970	11.970	10.613	3,482
2022-08-08	11.886	12.086	11.858	12.086	10.715	5,070
2022-08-05	11.600	11.820	11.550	11.820	10.480	1,665
2022-08-04	11.400	11.704	11.400	11.560	10.249	1,162
2022-08-03	11.200	11.504	11.180	11.400	10.107	4,231
2022-08-02	11.650	11.650	11.100	11.300	10.019	11,759
2022-08-01	11.980	11.980	11.400	11.400	10.107	1,477
2022-07-29	11.470	11.608	11.288	11.608	10.292	4,177
2022-07-28	11.790	11.790	11.470	11.470	10.169	2,216
2022-07-27	11.770	11.790	11.770	11.790	10.453	983
2022-07-26	11.572	11.580	11.500	11.580	10.267	1,570
2022-07-25	11.650	11.650	11.532	11.604	10.288	541
2022-07-22	12.460	12.460	11.650	11.650	10.329	832
2022-07-21	12.466	12.466	11.474	11.800	10.462	2,046
2022-07-20	12.010	12.010	11.690	11.690	10.364	998
2022-07-19	11.618	11.862	11.618	11.858	10.513	82
2022-07-18	11.650	11.810	11.596	11.596	10.281	2,623
2022-07-15	11.538	11.548	11.500	11.500	10.196	2,174
2022-07-14	11.900	11.900	11.154	11.154	9.889	13,428
2022-07-13	11.750	11.960	11.700	11.700	10.373	4,747
2022-07-12	12.500	12.500	11.640	11.744	10.412	4,982
2022-07-11	12.600	12.600	12.300	12.320	10.923	1,338
2022-07-08	12.400	12.760	12.400	12.580	11.153	14,107
2022-07-07	12.338	12.660	12.338	12.660	11.224	5,768
2022-07-06	12.200	12.234	11.948	12.226	10.839	6,059
2022-07-05	12.810	12.836	12.400	12.400	10.994	1,289
2022-07-04	12.550	12.810	12.550	12.810	11.357	559
2022-07-01	12.650	12.916	12.550	12.550	11.127	395
2022-06-30	12.600	12.600	12.336	12.600	11.171	3,760
2022-06-29	13.100	13.100	12.900	12.950	11.481	1,870
2022-06-28	12.900	13.058	12.900	13.058	11.577	998

← NewerPage 18 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.