Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	36.340	38.000	36.340	37.730	36.975	8,097
2025-10-28	36.335	36.340	36.320	36.340	35.613	267
2025-10-27	36.025	36.095	35.520	35.905	35.186	423
2025-10-24	35.800	35.800	35.005	35.005	34.304	134
2025-10-23	35.450	36.020	35.450	36.020	35.299	50
2025-10-22	35.445	36.020	35.445	35.450	34.740	3,496
2025-10-21	36.600	36.600	35.445	35.445	34.736	412
2025-10-20	37.000	37.000	35.445	36.055	35.333	1,136
2025-10-17	36.000	36.000	35.000	35.170	34.466	2,159
2025-10-16	37.990	37.990	36.000	36.000	35.279	1,859
2025-10-15	36.785	36.850	36.400	36.400	35.671	1,203
2025-10-14	36.400	36.400	35.990	35.990	35.270	55
2025-10-13	35.990	37.000	35.990	36.460	35.730	1,819
2025-10-10	37.300	37.300	36.650	37.000	36.259	120
2025-10-09	36.000	37.435	36.000	36.625	35.892	927
2025-10-08	37.200	37.275	36.590	37.005	36.264	260
2025-10-07	37.450	37.450	36.485	37.055	36.313	326
2025-10-06	38.400	38.400	36.900	37.325	36.578	972
2025-10-03	38.300	38.300	37.400	37.400	36.651	1,424
2025-10-02	37.265	37.865	37.265	37.400	36.651	495
2025-10-01	38.040	38.050	37.120	37.965	37.205	622
2025-09-30	37.745	38.040	37.480	38.040	37.279	478
2025-09-29	38.200	38.200	37.910	37.930	37.171	229
2025-09-26	37.800	38.160	37.130	38.160	37.396	124
2025-09-25	37.755	37.755	36.885	37.335	36.588	251
2025-09-24	36.975	37.750	36.975	37.750	36.994	49
2025-09-23	36.700	37.000	36.700	36.700	35.965	653
2025-09-22	37.000	37.000	36.390	36.600	35.867	306
2025-09-19	37.000	37.000	36.735	36.855	36.117	215
2025-09-18	35.000	35.725	35.000	35.655	34.941	439
2025-09-17	36.500	36.500	35.410	35.450	34.740	1,284
2025-09-16	37.000	37.000	35.890	36.465	35.735	257
2025-09-15	35.800	36.735	35.800	36.170	35.446	1,043
2025-09-12	36.500	36.500	35.800	35.800	35.083	3,644
2025-09-11	37.000	37.000	36.000	36.315	35.588	2,202
2025-09-10	35.270	36.375	35.270	35.850	35.132	7,635
2025-09-09	35.000	35.000	35.000	35.000	34.299	1,426
2025-09-08	34.900	34.900	34.450	34.900	34.201	137
2025-09-05	36.000	36.000	34.400	34.400	33.711	1,327
2025-09-04	34.505	35.000	34.250	35.000	34.299	289
2025-09-03	33.990	34.605	33.990	34.505	33.814	1,101
2025-09-02	34.860	34.860	33.990	33.990	33.310	564
2025-09-01	34.610	35.200	34.610	34.850	34.152	628
2025-08-29	35.000	35.000	34.610	34.610	33.917	1,617
2025-08-28	35.000	35.000	34.990	35.000	34.299	732
2025-08-27	34.000	34.470	34.000	34.175	33.491	295
2025-08-26	35.000	35.000	34.430	34.460	33.770	223
2025-08-25	35.550	35.550	35.075	35.150	34.446	2,053
2025-08-22	34.900	35.600	33.320	35.550	34.838	2,780
2025-08-21	35.200	35.200	34.900	34.900	34.201	166
2025-08-20	35.200	35.200	33.705	35.200	34.495	86
2025-08-19	34.900	35.200	34.750	35.200	34.495	5,025
2025-08-18	35.000	35.000	33.020	34.900	34.201	752
2025-08-14	34.700	35.000	34.700	35.000	34.299	796
2025-08-13	34.200	34.980	34.200	34.700	34.005	1,655
2025-08-12	34.100	34.335	34.100	34.150	33.466	222
2025-08-11	33.700	33.950	33.230	33.950	33.270	3,087
2025-08-08	33.000	33.745	33.000	33.700	33.025	859
2025-08-07	34.100	34.100	32.395	32.985	32.325	1,438
2025-08-06	32.450	32.700	32.175	32.175	31.531	1,114

← NewerPage 5 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.