Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.500	52.500	50.520	50.770	50.770	685
2026-07-22	51.000	52.810	51.000	52.500	52.500	1,208
2026-07-21	51.420	51.420	51.420	51.420	51.420	211
2026-07-20	52.000	52.000	51.410	51.420	51.420	143
2026-07-17	51.700	51.700	51.000	51.020	51.020	99
2026-07-16	53.500	53.500	51.700	51.700	51.700	75
2026-07-15	53.400	53.400	51.500	52.000	52.000	478
2026-07-14	52.030	52.030	51.500	51.720	51.720	449
2026-07-13	52.740	52.740	52.000	52.000	52.000	865
2026-07-10	51.820	53.090	51.820	52.740	52.740	368
2026-07-09	51.550	52.160	51.530	51.820	51.820	436
2026-07-08	53.510	53.510	50.870	51.500	51.500	1,918
2026-07-07	55.000	55.000	53.510	53.840	53.840	362
2026-07-06	54.000	54.000	53.500	53.720	53.720	668
2026-07-03	54.000	54.000	53.250	53.380	53.380	1,723
2026-07-02	52.000	53.440	52.000	53.390	53.390	2,256
2026-07-01	51.600	51.980	51.500	51.680	51.680	729
2026-06-30	51.100	51.600	51.100	51.500	51.500	549
2026-06-29	51.370	51.370	50.700	50.850	50.850	1,218
2026-06-26	49.950	50.410	49.950	50.410	50.410	14
2026-06-25	50.760	50.760	49.950	49.950	49.950	329
2026-06-24	51.200	51.480	50.740	51.480	51.480	13
2026-06-23	49.620	51.730	49.620	51.190	51.190	841
2026-06-22	51.000	51.740	50.480	51.730	51.730	681
2026-06-19	50.480	50.830	50.480	50.800	50.800	902
2026-06-18	51.000	51.000	50.330	50.480	50.480	4,478
2026-06-17	48.910	50.620	48.910	50.220	50.220	810
2026-06-16	46.700	49.330	46.700	49.050	49.050	1,569
2026-06-15	46.350	48.800	46.350	48.455	48.455	14,149
2026-06-12	46.000	46.450	45.975	46.350	46.350	3,140
2026-06-11	46.000	46.000	44.955	45.000	45.000	607
2026-06-10	46.000	46.000	44.460	44.680	44.680	171
2026-06-09	45.400	45.970	45.155	45.270	45.270	1,071
2026-06-08	46.000	46.000	45.000	45.125	45.125	911
2026-06-05	45.435	46.100	45.430	45.435	45.435	565
2026-06-03	45.585	45.955	44.925	45.435	45.435	201
2026-06-02	44.505	45.800	44.505	45.800	45.800	1,777
2026-06-01	45.405	45.500	44.500	44.505	44.505	486
2026-05-29	45.965	45.980	45.405	45.405	45.405	386
2026-05-28	45.000	45.555	45.000	45.555	45.555	88
2026-05-27	44.800	46.120	44.800	45.840	45.840	2,277
2026-05-26	45.605	46.000	45.450	45.520	45.520	1,376
2026-05-25	43.800	45.605	43.800	45.605	45.605	2,979
2026-05-22	44.225	44.750	44.075	44.750	44.750	905
2026-05-21	44.800	44.950	44.645	44.750	44.750	1,682
2026-05-20	44.000	44.800	43.645	44.800	44.800	1,866
2026-05-19	43.470	43.470	43.120	43.195	43.195	474
2026-05-18	42.395	43.465	42.395	43.465	43.465	939
2026-05-15	43.435	43.435	42.550	42.800	42.800	1,655
2026-05-14	43.200	43.710	43.200	43.435	43.435	1,498
2026-05-13	43.500	43.900	43.200	43.200	43.200	212
2026-05-12	44.260	44.260	43.375	43.500	43.500	951
2026-05-11	46.500	46.500	44.050	44.260	44.260	1,400
2026-05-08	46.500	46.500	43.650	43.945	43.945	6,026
2026-05-07	45.160	45.700	45.160	45.160	45.160	1,264
2026-05-06	43.000	45.910	43.000	45.160	45.160	19,699
2026-05-05	43.000	43.400	42.400	43.095	43.095	4,692
2026-05-04	44.500	44.500	42.925	42.925	42.925	860
2026-04-30	44.890	44.890	43.095	43.975	43.975	617
2026-04-29	44.400	44.920	44.380	44.720	44.289	1,362

← NewerPage 2 of 21 · 1,252 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.