Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.295	44.420	44.000	44.100	43.675	836
2026-04-27	43.420	44.270	43.420	43.955	43.531	13,911
2026-04-24	43.020	43.500	42.900	43.420	43.002	2,896
2026-04-23	44.790	44.790	43.605	43.640	43.219	981
2026-04-22	45.540	45.540	44.700	44.790	44.358	744
2026-04-21	45.890	45.890	45.400	45.540	45.101	4,643
2026-04-20	46.500	46.500	45.145	45.625	45.185	3,562
2026-04-17	45.400	46.540	44.670	46.540	46.091	6,005
2026-04-16	45.560	45.565	44.670	45.045	44.611	3,070
2026-04-15	46.000	46.000	45.000	45.200	44.764	900
2026-04-14	46.000	46.000	44.765	45.100	44.665	3,113
2026-04-13	44.200	44.200	43.890	43.915	43.492	863
2026-04-10	45.000	45.000	44.200	44.985	44.551	936
2026-04-09	45.395	45.395	44.000	44.005	43.581	1,703
2026-04-08	43.000	45.085	43.000	44.000	43.576	14,942
2026-04-07	42.675	42.860	41.660	41.660	41.258	3,277
2026-04-02	42.890	42.890	41.295	42.280	41.872	4,110
2026-04-01	42.000	43.045	42.000	42.500	42.090	4,300
2026-03-31	42.000	42.000	40.570	40.980	40.585	669
2026-03-30	40.495	40.790	40.300	40.300	39.912	919
2026-03-27	41.000	41.000	40.005	40.495	40.105	693
2026-03-26	42.000	42.000	40.500	40.875	40.481	1,805
2026-03-25	42.000	42.000	41.135	41.620	41.219	2,971
2026-03-24	46.000	46.000	41.400	41.400	41.001	5,588
2026-03-23	41.950	42.020	38.080	41.335	40.937	13,296
2026-03-20	40.000	41.100	39.605	39.795	39.411	1,975
2026-03-19	41.900	41.900	39.305	40.000	39.614	4,304
2026-03-18	40.800	42.040	40.800	41.465	41.065	4,955
2026-03-17	42.000	42.000	40.550	40.740	40.347	2,042
2026-03-16	45.000	45.000	40.000	41.270	40.872	2,112
2026-03-13	44.900	44.900	40.500	40.975	40.580	1,462
2026-03-12	41.945	41.945	40.900	41.200	40.803	1,022
2026-03-11	45.000	45.000	41.440	41.945	41.541	5,802
2026-03-10	42.460	43.120	41.660	42.880	42.467	3,189
2026-03-09	40.680	40.825	38.940	40.825	40.432	6,343
2026-03-06	42.000	42.000	40.400	40.680	40.288	1,207
2026-03-05	43.435	43.435	41.850	42.075	41.669	2,005
2026-03-04	40.200	42.900	40.200	42.900	42.487	3,824
2026-03-03	43.300	43.300	40.500	40.540	40.149	4,785
2026-03-02	45.200	45.200	43.435	43.435	43.016	6,240
2026-02-27	47.000	47.000	45.435	45.600	45.160	2,191
2026-02-26	46.500	47.400	46.500	47.000	46.547	524
2026-02-25	47.000	47.000	45.550	46.700	46.250	3,362
2026-02-24	47.210	47.210	44.850	45.150	44.715	2,466
2026-02-23	45.600	47.250	45.600	46.500	46.052	5,673
2026-02-20	45.300	45.420	44.675	45.420	44.982	3,363
2026-02-19	45.100	45.600	44.675	44.675	44.244	393
2026-02-18	44.495	45.600	44.495	45.100	44.665	1,083
2026-02-17	43.680	44.085	43.345	44.085	43.660	870
2026-02-16	43.680	43.700	43.260	43.680	43.259	890
2026-02-13	43.700	43.700	42.210	42.605	42.194	3,727
2026-02-12	44.900	44.940	43.610	43.700	43.279	3,326
2026-02-11	46.000	46.000	44.200	44.200	43.774	4,778
2026-02-10	45.880	46.450	45.845	45.900	45.458	1,092
2026-02-09	45.000	46.115	45.000	45.560	45.121	2,011
2026-02-06	45.000	45.000	43.685	44.990	44.556	5,156
2026-02-05	45.640	45.640	44.220	44.600	44.170	4,092
2026-02-04	47.000	47.000	44.925	45.500	45.061	12,259
2026-02-03	48.700	48.700	46.695	46.900	46.448	4,150
2026-02-02	46.000	46.590	45.110	46.125	45.680	2,949

← NewerPage 3 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.