Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	20.200	20.200	19.050	19.050	18.413	1,292
2024-11-12	20.000	20.000	19.344	19.344	18.697	565
2024-11-08	19.900	19.900	19.180	19.180	18.538	1,054
2024-11-07	20.100	20.100	19.400	19.606	18.950	3,460
2024-11-06	20.300	20.300	19.400	19.400	18.751	1,160
2024-11-05	20.300	20.300	20.200	20.300	19.621	267
2024-11-04	19.734	20.250	19.734	20.000	19.331	2,929
2024-10-31	19.300	19.698	19.156	19.698	19.039	3,738
2024-10-30	19.248	19.300	19.000	19.300	18.654	6,444
2024-10-29	20.100	20.100	19.498	19.660	18.661	2,297
2024-10-28	20.200	20.200	20.115	20.115	19.093	15
2024-10-25	20.060	20.150	20.060	20.120	19.098	13
2024-10-24	20.000	20.150	19.816	20.150	19.127	1,737
2024-10-23	19.680	20.120	19.680	20.120	19.098	2,297
2024-10-22	20.155	20.155	19.680	19.680	18.680	677
2024-10-21	20.000	20.155	19.998	20.155	19.131	402
2024-10-18	20.200	20.200	19.534	19.998	18.982	3,612
2024-10-17	19.782	20.140	19.782	20.000	18.984	4,853
2024-10-16	19.950	19.950	19.750	19.782	18.777	2,539
2024-10-15	19.790	19.840	19.750	19.840	18.832	356
2024-10-14	19.788	19.788	19.730	19.788	18.783	1,027
2024-10-11	19.440	19.718	19.440	19.692	18.692	1,429
2024-10-10	19.496	19.688	19.496	19.688	18.688	286
2024-10-09	19.634	19.634	19.496	19.496	18.506	286
2024-10-08	19.790	19.790	19.496	19.496	18.506	321
2024-10-07	19.500	19.620	19.500	19.614	18.618	3,192
2024-10-04	19.300	19.300	19.190	19.190	18.215	70
2024-10-03	19.790	19.790	19.000	19.098	18.128	645
2024-10-02	19.400	19.400	18.890	19.068	18.100	754
2024-10-01	20.150	20.150	18.568	18.908	17.948	7,224
2024-09-30	20.000	20.000	19.700	19.700	18.699	770
2024-09-27	19.720	19.800	19.700	19.800	18.794	759
2024-09-26	19.280	19.700	19.280	19.700	18.699	8,650
2024-09-25	19.250	19.400	19.250	19.400	18.415	1,052
2024-09-24	20.000	20.000	19.198	19.198	18.223	653
2024-09-23	19.180	19.300	19.136	19.136	18.164	4,872
2024-09-20	19.500	19.748	19.454	19.748	18.745	983
2024-09-19	19.350	19.554	19.350	19.500	18.510	4,570
2024-09-18	19.200	19.500	19.200	19.226	18.250	1,951
2024-09-17	18.742	19.300	18.742	19.200	18.225	2,329
2024-09-16	18.990	19.000	18.742	18.742	17.790	1,234
2024-09-13	18.998	18.998	18.570	18.990	18.026	521
2024-09-12	18.400	18.748	18.368	18.606	17.661	1,583
2024-09-11	18.066	18.480	18.066	18.400	17.465	93
2024-09-10	18.520	18.672	18.066	18.066	17.148	134
2024-09-09	18.120	18.724	18.120	18.724	17.773	353
2024-09-06	19.352	19.352	18.758	18.758	17.805	2,280
2024-09-05	18.500	18.970	18.002	18.880	17.921	859
2024-09-04	19.354	19.354	18.500	18.500	17.560	6,550
2024-09-03	19.354	19.354	19.354	19.354	18.371	0
2024-09-02	19.146	19.354	19.146	19.354	18.371	104
2024-08-30	19.554	19.554	19.376	19.376	18.392	205
2024-08-29	19.332	19.564	19.332	19.546	18.553	4,087
2024-08-28	19.188	19.346	19.020	19.332	18.350	149
2024-08-27	18.800	19.200	18.800	19.188	18.213	347
2024-08-26	18.510	18.600	18.510	18.600	17.655	102
2024-08-23	18.550	18.600	18.550	18.558	17.615	4,241
2024-08-22	17.000	18.300	17.000	18.300	17.371	4,709
2024-08-21	18.260	18.260	18.260	18.260	17.333	0
2024-08-20	18.600	18.600	18.186	18.260	17.333	714

← NewerPage 9 of 21 · 1,250 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.