Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	12.900	13.000	12.900	12.990	11.517	4,036
2022-06-24	12.822	12.960	12.558	12.960	11.490	644
2022-06-23	13.450	13.450	12.822	12.898	11.435	5,144
2022-06-22	13.200	13.250	12.736	13.250	11.747	13,491
2022-06-21	13.000	13.220	12.934	12.944	11.476	1,024
2022-06-20	12.700	13.050	12.700	13.050	11.570	1,273
2022-06-17	11.700	12.758	11.700	12.758	11.311	55,773
2022-06-15	12.394	12.626	12.394	12.626	11.194	9,820
2022-06-14	12.300	12.454	12.250	12.394	10.988	845
2022-06-13	12.750	12.750	12.000	12.190	10.808	3,722
2022-06-10	13.500	13.500	12.508	12.630	11.198	8,892
2022-06-09	13.560	13.694	13.560	13.618	12.074	830
2022-06-08	13.560	13.870	13.560	13.770	12.208	641
2022-06-07	13.850	13.850	13.708	13.740	12.182	750
2022-06-06	13.550	13.842	13.550	13.842	12.272	2,822
2022-06-03	13.706	13.750	13.700	13.700	12.146	336
2022-06-02	13.796	13.796	13.706	13.706	12.152	5
2022-06-01	13.920	13.920	13.920	13.920	12.341	270
2022-05-31	14.200	14.200	13.900	13.900	12.324	895
2022-05-30	13.990	14.000	13.900	13.986	12.400	1,131
2022-05-27	13.810	13.990	13.804	13.980	12.395	7,216
2022-05-26	13.600	13.820	13.600	13.820	12.253	3,266
2022-05-25	13.300	13.608	13.300	13.600	12.058	1,629
2022-05-24	13.800	13.800	12.994	13.210	11.712	2,935
2022-05-23	12.882	13.050	12.882	13.040	11.561	1,387
2022-05-20	12.930	12.930	12.800	12.800	11.348	411
2022-05-19	12.770	12.786	12.460	12.786	11.336	1,862
2022-05-18	12.950	12.950	12.770	12.770	11.322	1,683
2022-05-17	13.400	13.400	12.720	12.900	11.437	936
2022-05-16	12.800	12.888	12.570	12.570	11.144	6,814
2022-05-13	12.250	12.800	12.250	12.800	11.348	16,026
2022-05-12	12.450	12.450	12.250	12.250	10.861	802
2022-05-11	12.450	12.600	12.300	12.586	11.159	1,288
2022-05-10	12.500	12.660	12.456	12.456	11.043	2,876
2022-05-09	12.800	12.800	12.320	12.406	10.999	3,864
2022-05-06	12.510	12.650	12.510	12.510	11.091	4,780
2022-05-05	13.310	13.310	12.628	12.782	11.332	23,135
2022-05-04	13.270	13.334	13.090	13.090	11.605	743
2022-05-02	13.010	13.078	12.900	12.954	11.485	1,388
2022-04-29	13.300	13.300	13.000	13.270	11.765	8,616
2022-04-28	13.252	13.460	12.900	12.924	11.458	30,324
2022-04-27	13.000	13.424	13.000	13.338	11.652	21,614
2022-04-26	14.300	14.690	13.300	13.440	11.741	18,276
2022-04-25	14.476	14.500	14.252	14.300	12.492	7,462
2022-04-22	14.950	14.950	14.654	14.800	12.929	4,454
2022-04-21	14.850	14.980	14.850	14.940	13.051	719
2022-04-20	14.850	15.000	14.694	14.990	13.095	20,018
2022-04-19	14.900	14.900	14.474	14.826	12.952	2,058
2022-04-14	14.500	14.736	14.500	14.700	12.842	42,708
2022-04-13	14.860	14.860	14.420	14.420	12.597	500
2022-04-12	14.260	14.822	14.260	14.780	12.912	1,583
2022-04-11	14.346	14.800	14.346	14.686	12.829	2,107
2022-04-08	14.590	14.644	14.292	14.346	12.532	8,388
2022-04-07	14.380	14.422	14.200	14.292	12.485	4,723
2022-04-06	14.770	14.770	14.014	14.206	12.410	10,342
2022-04-05	14.944	14.944	14.604	14.604	12.758	750
2022-04-04	14.842	14.850	14.672	14.850	12.973	8,945
2022-04-01	14.610	14.944	14.610	14.944	13.055	4,514
2022-03-31	14.700	14.900	14.500	14.594	12.749	8,350
2022-03-30	15.100	15.100	14.700	14.700	12.842	1,805

← NewerPage 19 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.