Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	13.480	13.740	13.428	13.520	11.811	3,676
2021-12-30	13.480	13.480	13.338	13.480	11.776	237
2021-12-29	13.342	13.500	13.342	13.500	11.793	1,100
2021-12-28	13.490	13.490	13.378	13.378	11.687	1,879
2021-12-27	13.500	13.500	12.702	13.350	11.662	36,781
2021-12-23	13.000	13.500	13.000	13.500	11.793	158,475
2021-12-22	12.800	12.990	12.800	12.950	11.313	1,405
2021-12-21	12.800	12.862	12.662	12.862	11.236	1,965
2021-12-20	13.400	13.400	12.450	12.690	11.086	38,520
2021-12-17	12.870	12.870	12.750	12.810	11.191	7,486
2021-12-16	12.250	12.750	12.250	12.710	11.103	8,716
2021-12-15	12.440	12.440	12.220	12.250	10.701	6,689
2021-12-14	12.600	12.600	12.220	12.440	10.867	6,121
2021-12-13	12.700	12.700	12.358	12.358	10.796	10,520
2021-12-10	12.500	12.588	12.476	12.488	10.909	25,683
2021-12-09	12.860	12.860	12.500	12.512	10.930	12,423
2021-12-08	13.100	13.100	12.592	12.650	11.051	21,687
2021-12-07	13.000	13.026	12.900	12.946	11.309	13,923
2021-12-06	12.812	12.884	12.660	12.826	11.205	8,237
2021-12-03	12.950	13.010	12.650	12.650	11.051	24,955
2021-12-02	13.080	13.080	12.740	12.930	11.295	19,318
2021-12-01	13.400	13.400	12.850	12.900	11.269	7,417
2021-11-30	12.980	13.050	12.700	12.958	11.320	7,475
2021-11-29	13.300	13.300	12.996	13.086	11.432	16,680
2021-11-26	14.200	14.200	13.094	13.312	11.629	26,272
2021-11-25	14.070	14.180	14.070	14.180	12.387	346
2021-11-24	14.450	14.450	14.100	14.100	12.318	9,792
2021-11-23	14.590	14.590	14.300	14.450	12.623	4,293
2021-11-22	14.130	14.600	14.130	14.600	12.754	9,016
2021-11-19	14.000	14.670	13.820	14.150	12.361	27,203
2021-11-18	14.754	14.800	14.534	14.534	12.697	4,227
2021-11-17	14.752	14.800	14.752	14.800	12.929	601
2021-11-16	14.600	15.020	14.600	14.950	13.060	2,733
2021-11-15	14.710	14.964	14.640	14.942	13.053	2,011
2021-11-12	14.760	14.800	14.750	14.768	12.901	6,100
2021-11-10	14.750	15.010	14.750	14.750	12.885	75,385
2021-11-09	14.810	14.904	14.750	14.750	12.885	8,084
2021-11-08	14.920	15.150	14.808	14.810	12.938	1,866
2021-11-05	15.190	15.190	14.800	14.920	13.034	14,812
2021-11-04	15.000	15.196	14.870	14.900	13.016	11,325
2021-11-03	15.900	15.900	14.900	14.980	13.086	23,008
2021-11-02	15.004	15.296	15.000	15.150	13.235	23,541
2021-10-29	15.000	15.168	14.790	14.980	13.086	28,007
2021-10-28	14.950	15.200	14.680	15.200	13.278	16,830
2021-10-27	15.500	15.500	14.982	15.170	13.094	10,329
2021-10-26	15.500	15.500	15.350	15.500	13.378	11,857
2021-10-25	15.250	15.430	15.250	15.350	13.249	3,003
2021-10-22	15.380	15.400	15.254	15.300	13.206	3,705
2021-10-21	15.300	15.320	15.100	15.320	13.223	11,306
2021-10-20	15.322	15.500	15.204	15.404	13.296	11,818
2021-10-19	15.100	15.400	15.100	15.350	13.249	3,183
2021-10-18	15.100	15.330	15.100	15.198	13.118	10,119
2021-10-15	15.050	15.400	15.050	15.300	13.206	36,930
2021-10-14	15.300	15.304	14.320	15.050	12.990	4,375

← NewerPage 21 of 21 · 1,254 trading days

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.