Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	27.900	28.800	27.900	28.330	27.763	5,281
2025-05-09	27.020	27.980	27.020	27.900	27.342	4,732
2025-05-08	27.300	27.750	27.105	27.750	27.195	8,567
2025-05-07	27.400	27.500	27.075	27.250	26.705	2,997
2025-05-06	27.300	27.480	27.000	27.000	26.460	5,548
2025-05-05	27.400	27.600	27.000	27.300	26.754	5,746
2025-05-02	26.250	27.000	25.850	26.850	26.313	2,061
2025-04-30	27.600	27.600	25.795	26.250	25.725	6,516
2025-04-29	26.895	27.800	26.895	27.265	26.719	2,108
2025-04-28	27.850	27.970	27.500	27.730	26.802	1,648
2025-04-25	26.500	27.500	26.500	27.500	26.580	7,836
2025-04-24	27.500	27.500	26.500	26.500	25.613	3,017
2025-04-23	26.900	27.310	26.430	26.900	26.000	15,605
2025-04-22	26.000	26.070	25.640	25.750	24.888	1,851
2025-04-17	26.000	26.000	25.250	25.610	24.753	1,287
2025-04-16	25.990	25.990	25.490	25.835	24.971	6,423
2025-04-15	24.850	25.910	24.850	25.910	25.043	3,285
2025-04-14	23.800	24.900	23.800	24.850	24.018	2,330
2025-04-11	25.000	25.000	23.640	24.070	23.265	5,627
2025-04-10	25.000	25.805	24.200	24.200	23.390	17,357
2025-04-09	24.100	24.100	22.940	22.940	22.172	1,603
2025-04-08	22.360	24.100	22.360	24.000	23.197	6,069
2025-04-07	22.450	22.820	21.345	22.400	21.650	8,351
2025-04-04	25.640	25.640	22.895	22.965	22.197	8,820
2025-04-03	26.680	26.680	25.300	25.655	24.797	20,516
2025-04-02	26.410	26.680	26.080	26.680	25.787	731
2025-04-01	26.010	26.625	26.000	26.410	25.526	8,997
2025-03-31	27.500	27.500	25.600	25.685	24.826	11,134
2025-03-28	26.500	26.885	26.450	26.595	25.705	1,173
2025-03-27	27.750	27.750	26.920	27.300	26.387	5,725
2025-03-26	27.600	27.775	27.150	27.655	26.730	6,622
2025-03-25	27.800	27.800	27.000	27.600	26.676	4,948
2025-03-24	27.800	27.800	27.345	27.410	26.493	5,642
2025-03-21	26.600	27.345	26.330	27.345	26.430	1,011
2025-03-20	27.800	27.800	26.520	26.600	25.710	2,920
2025-03-19	27.500	27.825	27.145	27.700	26.773	3,409
2025-03-18	27.000	27.500	26.800	27.500	26.580	4,023
2025-03-17	26.360	26.600	25.730	26.600	25.710	3,762
2025-03-14	25.000	26.000	25.000	26.000	25.130	11,197
2025-03-13	25.600	25.600	25.000	25.250	24.405	1,431
2025-03-12	24.700	25.630	24.700	25.200	24.357	748
2025-03-11	25.500	25.500	24.730	24.875	24.043	3,832
2025-03-10	26.500	26.500	25.130	25.130	24.289	1,315
2025-03-07	26.120	26.120	25.740	26.000	25.130	1,076
2025-03-06	26.050	26.320	25.750	26.120	25.246	5,920
2025-03-05	26.000	26.050	25.515	25.750	24.888	12,178
2025-03-04	26.000	26.000	24.800	24.990	24.154	18,289
2025-03-03	26.000	26.200	25.480	26.050	25.178	663
2025-02-28	25.700	26.000	25.400	25.965	25.096	1,626
2025-02-27	25.700	25.870	25.700	25.700	24.840	2,654
2025-02-26	25.310	25.700	25.310	25.540	24.685	527
2025-02-25	24.000	25.310	23.000	25.310	24.463	3,128
2025-02-24	25.000	25.000	24.695	24.835	24.004	278
2025-02-21	24.515	24.695	24.135	24.695	23.869	4,480
2025-02-20	24.455	24.740	24.455	24.515	23.695	2,963
2025-02-19	24.960	24.960	24.300	24.455	23.637	2,503
2025-02-18	24.495	24.600	24.185	24.600	23.777	622
2025-02-17	23.680	24.595	23.680	24.230	23.419	3,754
2025-02-14	24.600	24.600	23.630	23.965	23.163	1,143
2025-02-13	24.600	24.600	23.740	24.000	23.197	3,639

← NewerPage 7 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.