Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.500	53.290	52.380	52.470	52.470	313
2026-10-15	52.800	53.000	52.390	52.390	52.390	401
2026-10-14	53.520	53.520	52.890	52.890	52.890	550
2026-10-13	53.650	55.590	53.570	53.570	53.570	427
2026-10-12	55.500	55.500	53.650	53.650	53.650	267
2026-10-09	53.140	53.530	52.850	52.890	52.890	2,099
2026-10-07	54.200	54.200	52.490	53.140	53.140	392
2026-10-06	54.560	54.560	54.370	54.370	54.370	576
2026-10-05	52.560	53.890	52.560	53.780	53.780	177
2026-10-02	52.000	52.480	50.790	51.990	51.990	896
2026-10-01	54.020	54.020	52.570	52.570	52.570	3,835
2026-09-30	55.370	55.370	54.300	54.300	54.300	58
2026-09-29	55.370	55.370	55.370	55.370	55.370	36
2026-09-28	55.790	55.790	54.570	55.370	55.370	980
2026-09-25	54.860	55.790	54.840	55.780	55.780	170
2026-09-24	55.780	55.780	55.780	55.780	55.780	194
2026-09-23	55.000	55.780	55.000	55.780	55.780	194
2026-09-22	55.500	56.340	54.990	54.990	54.990	463
2026-09-21	54.100	55.820	54.100	55.700	55.700	402
2026-09-18	57.800	57.800	55.000	55.000	55.000	291
2026-09-17	55.500	56.000	55.500	56.000	56.000	1,356
2026-09-16	55.500	55.500	54.960	54.960	54.960	2,238
2026-09-15	55.000	55.500	54.670	55.500	55.500	523
2026-09-14	55.860	55.860	54.980	54.980	54.980	523
2026-09-11	55.970	55.970	54.790	55.860	55.860	1,425
2026-09-10	56.000	56.000	54.970	54.970	54.970	140
2026-09-09	54.900	55.110	53.650	54.240	54.240	425
2026-09-08	55.580	55.600	55.250	55.600	55.600	282
2026-09-07	56.000	56.000	55.350	55.350	55.350	201
2026-09-04	55.900	55.900	55.460	55.580	55.580	285
2026-09-03	55.990	55.990	55.130	55.800	55.800	76
2026-09-02	55.000	55.000	55.000	55.000	55.000	107
2026-09-01	55.000	56.000	53.990	54.740	54.740	99
2026-08-31	55.160	55.260	55.160	55.260	55.260	205
2026-08-28	54.710	55.160	54.380	55.160	55.160	18
2026-08-27	56.900	56.900	54.090	54.710	54.710	156
2026-08-26	58.000	58.000	54.310	54.690	54.690	1,195
2026-08-25	54.500	55.000	54.370	54.370	54.370	241
2026-08-24	53.600	54.400	53.600	54.360	54.360	868
2026-08-21	52.800	54.300	52.800	54.020	54.020	388
2026-08-20	52.950	53.330	52.560	52.800	52.800	288
2026-08-19	54.320	54.320	53.000	53.000	53.000	740
2026-08-18	56.000	56.000	54.320	54.320	54.320	447
2026-08-17	55.600	55.700	55.000	55.700	55.700	111
2026-08-14	55.760	55.760	55.500	55.600	55.600	864
2026-08-13	56.800	56.840	56.200	56.200	56.200	78
2026-08-12	56.000	56.000	54.750	55.290	55.290	388
2026-08-11	59.900	59.900	55.500	55.510	55.510	554
2026-08-10	54.500	55.450	54.500	55.130	55.130	158
2026-08-07	56.000	56.000	55.260	55.280	55.280	684
2026-08-06	54.680	56.000	54.680	55.600	55.600	10,047
2026-08-05	55.000	55.000	54.440	54.680	54.680	340
2026-08-04	54.400	54.870	54.200	54.870	54.870	2,467
2026-08-03	51.000	53.700	51.000	53.700	53.700	613
2026-07-31	55.000	55.000	53.370	53.510	53.510	630
2026-07-30	52.120	53.050	51.610	53.050	53.050	252
2026-07-29	53.490	53.490	52.220	52.220	52.220	73
2026-07-28	53.500	53.500	52.750	53.180	53.180	3,305
2026-07-27	52.110	53.530	52.110	53.190	53.190	1,092
2026-07-24	50.770	51.200	50.770	51.180	51.180	124

Page 1 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.