Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	14.666	15.100	14.666	15.070	13.165	29,532
2022-03-28	14.600	14.800	14.600	14.610	12.763	7,438
2022-03-25	14.700	14.700	14.320	14.600	12.754	4,988
2022-03-24	14.790	14.790	14.408	14.620	12.772	18,476
2022-03-23	14.920	14.920	14.678	14.850	12.973	2,270
2022-03-22	14.800	14.990	14.800	14.920	13.034	6,758
2022-03-21	14.680	14.910	14.634	14.800	12.929	3,048
2022-03-18	14.700	14.776	14.494	14.680	12.824	4,458
2022-03-17	14.900	14.900	14.452	14.672	12.817	11,685
2022-03-16	14.000	14.800	14.000	14.790	12.920	39,791
2022-03-15	14.200	14.200	13.628	14.000	12.230	5,980
2022-03-14	14.550	14.550	13.704	14.050	12.274	12,739
2022-03-11	14.600	14.600	13.668	13.940	12.178	10,275
2022-03-10	14.910	14.910	13.500	13.858	12.106	26,511
2022-03-09	13.650	14.000	13.488	13.794	12.050	28,556
2022-03-08	13.490	14.100	12.900	13.366	11.676	27,071
2022-03-07	13.100	13.376	12.230	13.142	11.481	16,881
2022-03-04	13.800	13.860	13.162	13.288	11.608	9,370
2022-03-03	14.010	14.010	13.710	13.892	12.136	9,946
2022-03-02	14.000	14.050	13.400	14.010	12.239	8,056
2022-03-01	14.080	14.080	13.560	13.586	11.869	109,253
2022-02-28	14.500	14.500	13.760	14.124	12.338	17,503
2022-02-25	13.900	14.516	13.750	14.486	12.655	23,217
2022-02-24	14.200	14.380	13.402	14.096	12.314	35,265
2022-02-23	15.100	15.100	15.100	15.100	13.191	0
2022-02-22	14.744	15.100	14.390	15.100	13.191	17,532
2022-02-21	14.700	15.120	14.620	14.744	12.880	4,912
2022-02-18	15.100	15.100	14.962	15.100	13.191	1,731
2022-02-17	15.010	15.120	15.010	15.120	13.209	1,196
2022-02-16	15.388	15.586	15.200	15.200	13.278	6,704
2022-02-15	15.100	15.388	15.100	15.388	13.443	2,384
2022-02-14	15.600	15.600	15.006	15.160	13.244	7,657
2022-02-11	15.140	15.720	15.140	15.720	13.733	11,548
2022-02-10	15.200	15.630	15.200	15.630	13.654	12,278
2022-02-09	15.300	15.500	15.100	15.278	13.347	19,591
2022-02-08	15.000	15.308	15.000	15.290	13.357	24,505
2022-02-07	14.800	14.978	14.774	14.950	13.060	12,898
2022-02-04	15.000	15.090	14.590	14.900	13.016	7,823
2022-02-03	14.400	15.000	14.400	14.900	13.016	38,963
2022-02-02	14.368	14.550	14.342	14.400	12.580	4,299
2022-02-01	14.350	14.400	14.112	14.386	12.567	5,438
2022-01-31	14.340	14.500	14.052	14.300	12.492	2,599
2022-01-28	14.540	14.540	14.264	14.340	12.527	1,776
2022-01-27	13.522	14.720	13.522	14.630	12.781	28,640
2022-01-26	13.800	14.500	13.800	14.258	12.456	25,556
2022-01-25	12.822	13.880	12.822	13.880	12.125	5,801
2022-01-24	13.850	13.850	13.262	13.422	11.725	29,475
2022-01-21	13.880	14.000	13.850	13.850	12.099	42,009
2022-01-20	14.020	14.198	14.000	14.130	12.344	815
2022-01-19	13.900	14.260	13.860	14.180	12.387	163,058
2022-01-18	14.210	14.260	14.106	14.106	12.323	6,413
2022-01-17	14.350	14.350	14.186	14.210	12.414	3,410
2022-01-14	14.050	14.252	14.040	14.252	12.450	2,584
2022-01-13	14.200	14.200	13.986	14.160	12.370	3,681
2022-01-12	14.250	14.250	14.064	14.200	12.405	5,172
2022-01-11	14.200	14.250	14.100	14.100	12.318	3,649
2022-01-10	14.100	14.300	14.076	14.076	12.297	15,068
2022-01-07	13.850	14.100	13.850	14.038	12.263	11,459
2022-01-05	13.950	13.950	13.850	13.900	12.143	6,021
2022-01-04	13.900	13.900	13.600	13.762	12.022	3,078

← NewerPage 20 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.