Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	34.100	34.100	31.340	31.820	31.183	402
2025-08-04	33.900	33.900	31.500	31.800	31.163	1,725
2025-08-01	32.060	32.145	30.400	30.950	30.331	7,671
2025-07-31	35.000	35.000	32.170	32.470	31.820	471
2025-07-30	33.880	33.880	32.330	32.690	32.036	8,603
2025-07-29	32.000	34.560	32.000	33.310	32.643	1,359
2025-07-28	32.900	32.900	32.500	32.550	31.898	348
2025-07-25	32.120	32.400	31.880	32.400	31.751	3,260
2025-07-24	31.200	32.200	31.200	32.150	31.506	2,945
2025-07-23	31.300	31.300	30.960	31.200	30.576	971
2025-07-22	30.500	30.930	30.500	30.930	30.311	961
2025-07-21	31.000	31.000	30.500	30.500	29.890	340
2025-07-18	31.285	31.285	30.800	31.000	30.380	671
2025-07-17	31.120	31.120	30.800	30.800	30.184	1,274
2025-07-16	31.950	31.950	30.390	30.940	30.321	669
2025-07-15	30.500	30.855	30.500	30.840	30.223	659
2025-07-14	30.480	30.600	30.480	30.600	29.988	86
2025-07-11	31.235	31.235	30.520	30.600	29.988	2,611
2025-07-10	31.550	31.710	31.235	31.235	30.610	2,771
2025-07-09	32.000	32.000	31.320	31.550	30.918	2,372
2025-07-08	30.900	31.400	30.900	30.995	30.375	804
2025-07-07	30.590	31.020	30.375	30.900	30.282	1,325
2025-07-04	30.590	30.590	30.050	30.200	29.596	919
2025-07-03	30.500	30.590	29.840	30.590	29.978	823
2025-07-02	29.905	30.590	29.905	30.300	29.694	3,742
2025-07-01	29.600	29.910	29.000	29.500	28.910	1,192
2025-06-30	29.310	29.820	29.215	29.635	29.042	1,705
2025-06-27	29.100	29.500	29.100	29.310	28.723	341
2025-06-26	29.600	29.600	29.100	29.340	28.753	114
2025-06-25	30.400	30.590	29.300	29.300	28.714	539
2025-06-24	29.800	30.300	29.800	30.285	29.679	774
2025-06-23	29.395	29.630	29.060	29.630	29.037	58
2025-06-20	29.610	29.780	29.400	29.400	28.812	1,709
2025-06-18	29.935	29.935	29.300	29.900	29.302	181
2025-06-17	30.300	30.300	29.315	29.935	29.336	866
2025-06-16	29.050	30.160	29.050	30.160	29.556	3,753
2025-06-13	29.840	29.840	28.955	29.050	28.469	110
2025-06-12	29.840	29.840	29.295	29.840	29.243	754
2025-06-11	29.800	29.800	29.345	29.345	28.758	3,446
2025-06-10	29.850	29.850	29.560	29.840	29.243	21
2025-06-09	30.100	30.300	29.850	29.905	29.306	5,795
2025-06-06	30.200	30.250	30.000	30.240	29.635	3,525
2025-06-05	30.100	30.100	29.520	30.100	29.498	3,621
2025-06-04	29.220	29.910	29.220	29.475	28.885	1,801
2025-06-03	29.870	29.870	29.395	29.610	29.017	405
2025-06-02	30.280	30.360	29.715	29.870	29.272	2,411
2025-05-30	30.000	30.425	29.620	30.225	29.620	2,815
2025-05-29	29.915	30.000	29.760	29.760	29.164	2,375
2025-05-28	30.200	30.200	29.915	29.915	29.316	560
2025-05-27	29.915	30.200	29.915	29.915	29.316	914
2025-05-26	29.460	30.375	29.460	30.165	29.561	2,555
2025-05-23	29.800	30.500	28.195	29.460	28.870	12,080
2025-05-22	30.500	30.500	29.180	29.800	29.204	942
2025-05-21	30.255	30.255	29.800	29.800	29.204	644
2025-05-20	29.220	30.255	29.220	30.255	29.649	5,473
2025-05-19	29.150	29.800	29.150	29.545	28.954	4,916
2025-05-16	29.000	29.440	29.000	29.085	28.503	488
2025-05-15	28.940	29.350	28.800	28.900	28.322	881
2025-05-14	28.600	29.220	28.600	28.940	28.361	863
2025-05-13	28.900	28.940	28.600	28.600	28.028	3,892

← NewerPage 6 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.