Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	45.000	45.790	44.895	45.785	45.344	3,587
2026-01-29	48.100	48.100	44.465	45.040	44.606	2,500
2026-01-28	46.000	46.000	44.050	45.030	44.596	4,263
2026-01-27	46.000	46.000	45.100	45.515	45.076	1,642
2026-01-26	44.065	45.110	44.065	44.700	44.269	4,690
2026-01-23	44.300	44.790	44.300	44.350	43.923	518
2026-01-22	44.000	44.490	43.625	44.300	43.873	12,759
2026-01-21	43.700	44.000	43.000	44.000	43.576	1,040
2026-01-20	45.200	45.200	43.290	43.700	43.279	1,338
2026-01-19	44.490	44.575	43.690	44.300	43.873	9,958
2026-01-16	44.700	44.700	44.005	44.490	44.061	744
2026-01-15	44.600	44.700	44.400	44.500	44.071	855
2026-01-14	44.300	44.500	43.980	44.400	43.972	18,778
2026-01-13	43.650	44.385	43.650	44.300	43.873	1,319
2026-01-12	43.200	43.650	42.000	43.650	43.229	3,109
2026-01-09	43.480	43.480	43.000	43.200	42.784	256
2026-01-08	42.650	43.005	42.600	42.900	42.487	1,955
2026-01-07	43.700	43.700	42.600	42.650	42.239	3,314
2026-01-05	43.100	43.735	43.000	43.700	43.279	7,140
2026-01-02	42.900	43.100	42.620	43.100	42.685	1,343
2025-12-30	42.600	43.000	42.300	42.905	42.491	1,144
2025-12-29	42.250	42.625	42.250	42.535	42.125	961
2025-12-23	42.285	42.285	41.985	42.250	41.843	2,163
2025-12-22	42.370	42.395	42.105	42.285	41.877	1,443
2025-12-19	42.000	42.370	42.000	42.370	41.962	10,629
2025-12-18	41.685	42.000	41.605	42.000	41.595	1,613
2025-12-17	41.550	42.000	41.550	41.895	41.491	386
2025-12-16	42.405	42.405	41.650	41.680	41.278	177
2025-12-15	44.800	44.800	41.500	41.770	41.367	1,457
2025-12-12	41.470	41.840	41.200	41.200	40.803	1,424
2025-12-11	40.550	41.465	40.295	41.465	41.065	822
2025-12-10	40.405	40.700	40.215	40.700	40.308	733
2025-12-09	40.000	40.500	40.000	40.390	40.001	5,200
2025-12-08	40.560	40.560	39.820	39.900	39.515	943
2025-12-05	40.700	40.800	40.150	40.560	40.169	309
2025-12-04	39.950	40.150	39.555	40.150	39.763	146
2025-12-03	40.200	40.200	39.950	39.950	39.565	695
2025-12-02	40.000	40.405	39.800	40.150	39.763	11,540
2025-12-01	41.000	41.000	39.110	39.110	38.733	1,562
2025-11-28	39.000	39.405	39.000	39.120	38.743	1,050
2025-11-27	38.950	39.255	38.745	38.860	38.485	7,943
2025-11-26	38.950	38.950	38.600	38.815	38.441	398
2025-11-25	37.000	38.550	37.000	38.550	38.178	19
2025-11-24	38.950	38.950	37.330	37.965	37.599	256
2025-11-21	36.990	37.280	36.970	37.210	36.851	1,196
2025-11-20	38.270	38.270	37.740	37.740	37.376	235
2025-11-19	36.900	37.865	36.900	37.600	37.238	10,723
2025-11-18	38.000	38.000	36.975	36.975	36.619	584
2025-11-17	41.000	41.000	38.730	38.730	38.357	538
2025-11-14	40.730	40.730	39.200	39.205	38.827	1,517
2025-11-13	40.500	40.870	40.500	40.730	40.337	1,814
2025-11-12	40.000	40.500	39.000	40.500	40.110	5,689
2025-11-10	40.000	40.000	38.500	38.980	38.604	850
2025-11-07	38.200	38.200	38.015	38.015	37.649	52
2025-11-06	36.800	38.470	36.800	38.090	37.723	1,941
2025-11-05	40.000	40.000	37.500	37.500	37.139	4,301
2025-11-04	37.200	37.630	36.880	37.630	37.267	1,356
2025-11-03	36.885	38.130	36.885	37.310	36.950	2,384
2025-10-31	40.000	40.000	36.885	36.885	36.530	592
2025-10-30	37.510	37.700	36.390	36.800	36.445	911

← NewerPage 4 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.