Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	24.600	24.600	23.740	24.000	23.197	3,639
2025-02-12	23.700	24.335	23.650	24.335	23.521	2,584
2025-02-11	22.955	23.815	22.955	23.700	22.907	3,645
2025-02-10	23.115	23.305	22.955	22.955	22.187	2,663
2025-02-07	23.450	23.495	23.115	23.115	22.342	1,941
2025-02-06	22.465	23.450	22.465	23.450	22.665	9,963
2025-02-05	21.150	22.890	21.150	22.675	21.916	13,326
2025-02-04	20.600	20.800	20.600	20.800	20.104	298
2025-02-03	20.855	20.855	20.075	20.075	19.403	1,006
2025-01-31	21.210	21.250	20.855	20.855	20.157	1,629
2025-01-30	21.500	21.500	20.850	20.850	20.152	1,098
2025-01-29	20.880	21.090	20.755	21.090	20.384	1,817
2025-01-28	20.580	20.700	20.580	20.700	20.007	10,618
2025-01-27	20.580	20.580	20.365	20.580	19.891	1,293
2025-01-24	20.570	20.680	20.435	20.580	19.891	2,624
2025-01-23	20.200	20.570	20.200	20.570	19.882	503
2025-01-22	20.260	20.510	19.900	20.200	19.524	1,389
2025-01-21	20.880	20.880	20.430	20.510	19.824	1,412
2025-01-20	20.270	20.775	20.270	20.735	20.041	1,561
2025-01-17	20.220	20.515	20.220	20.260	19.582	3,082
2025-01-16	19.600	20.585	19.600	20.355	19.674	1,363
2025-01-15	20.090	20.200	20.030	20.200	19.524	1,709
2025-01-14	18.900	20.200	18.900	20.090	19.418	11,172
2025-01-13	19.360	19.420	19.360	19.360	18.712	1,406
2025-01-10	19.800	19.800	19.360	19.360	18.712	153
2025-01-09	20.000	20.000	19.400	19.600	18.944	525
2025-01-08	19.800	19.946	19.620	19.620	18.964	2,051
2025-01-07	19.500	19.594	19.150	19.292	18.646	3,826
2025-01-03	18.880	18.920	18.702	18.888	18.256	1,759
2025-01-02	19.766	19.766	18.284	18.720	18.094	875
2024-12-30	18.528	18.960	18.528	18.766	18.138	2,157
2024-12-27	18.650	18.780	18.528	18.528	17.908	1,414
2024-12-23	18.330	18.528	18.330	18.330	17.717	833
2024-12-20	19.200	19.200	18.320	18.600	17.978	933
2024-12-19	20.030	20.030	18.500	18.800	18.171	3,855
2024-12-18	19.000	19.390	19.000	19.038	18.401	417
2024-12-17	20.025	20.025	19.190	19.240	18.596	968
2024-12-16	20.500	20.500	19.802	20.025	19.355	2,100
2024-12-13	20.000	20.250	20.000	20.120	19.447	2,537
2024-12-12	19.200	20.100	19.200	20.000	19.331	1,094
2024-12-11	20.000	20.100	20.000	20.100	19.427	236
2024-12-10	20.000	20.000	19.680	20.000	19.331	95
2024-12-09	19.880	19.986	19.880	19.900	19.234	1,008
2024-12-06	19.810	19.890	19.810	19.890	19.224	6,445
2024-12-05	19.300	19.930	19.200	19.800	19.137	909
2024-12-04	18.890	19.360	18.890	19.200	18.558	452
2024-12-03	18.990	19.230	18.936	18.936	18.302	507
2024-12-02	19.480	19.480	18.610	18.890	18.258	510
2024-11-29	18.900	18.900	18.668	18.780	18.152	885
2024-11-28	18.928	19.000	18.928	19.000	18.364	121
2024-11-27	18.928	18.928	18.928	18.928	18.295	4
2024-11-26	19.268	19.268	19.000	19.000	18.364	239
2024-11-25	19.268	19.278	19.268	19.268	18.623	58
2024-11-22	19.260	19.558	18.950	18.950	18.316	1,086
2024-11-21	19.730	19.730	19.260	19.260	18.616	8,183
2024-11-20	19.700	19.730	19.700	19.730	19.070	744
2024-11-19	19.140	19.880	18.700	19.500	18.848	1,543
2024-11-18	20.000	20.000	19.720	19.720	19.060	792
2024-11-15	20.000	20.000	19.656	19.922	19.255	339
2024-11-14	19.190	19.552	19.186	19.374	18.726	917

← NewerPage 8 of 21 · 1,253 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.