Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	78.000	80.230	77.800	79.500	75.897	149,419,203
2026-02-02	79.500	79.500	75.830	77.800	74.275	81,212,945
2026-01-30	79.000	79.560	76.890	76.890	73.406	176,921,406
2026-01-29	79.450	80.640	78.500	79.130	75.544	96,055,859
2026-01-28	80.000	80.230	78.100	79.450	75.850	207,940,703
2026-01-27	78.300	79.860	77.790	79.200	75.611	340,092,188
2026-01-26	78.190	79.200	77.280	78.300	74.752	224,527,391
2026-01-23	77.500	78.900	76.330	77.990	74.456	433,376,062
2026-01-22	73.930	77.960	73.930	77.960	74.427	221,732,000
2026-01-21	73.490	74.130	72.260	73.870	70.523	206,652,891
2026-01-20	73.540	74.500	72.110	72.800	69.501	140,208,188
2026-01-19	74.200	74.200	73.000	73.600	70.265	49,534,441
2026-01-16	72.720	74.500	71.550	74.500	71.124	110,352,797
2026-01-15	72.800	73.500	71.900	72.000	68.737	144,749,109
2026-01-14	73.000	73.200	72.250	72.800	69.501	181,800,891
2026-01-13	73.500	73.770	72.260	72.980	69.673	130,541,203
2026-01-12	73.200	73.840	72.810	73.400	70.074	108,806,703
2026-01-09	72.000	73.490	72.000	73.200	69.883	257,508,797
2026-01-08	73.000	73.380	71.820	71.820	68.565	132,631,000
2026-01-07	73.000	73.700	71.350	72.900	69.597	108,528,492
2026-01-06	72.890	74.900	72.820	72.900	69.597	190,480,703
2026-01-05	70.930	72.710	70.930	72.700	69.406	108,215,203
2026-01-02	71.100	71.460	70.160	70.930	67.716	20,959,949
2025-12-30	70.810	71.500	70.010	71.100	67.878	20,888,520
2025-12-29	71.990	71.990	70.990	71.110	67.888	37,175,727
2025-12-26	70.450	71.690	70.450	71.500	68.260	82,321,234
2025-12-24	70.100	70.700	70.100	70.420	67.229	15,322,860
2025-12-23	70.990	70.990	69.800	70.150	66.971	93,376,703
2025-12-22	70.000	70.700	69.850	70.700	67.496	92,344,688
2025-12-19	68.830	70.000	68.500	69.760	66.599	288,171,719
2025-12-18	67.920	69.090	67.920	68.830	65.711	130,968,602
2025-12-17	68.710	69.500	67.900	68.150	65.062	269,181,406
2025-12-16	70.990	70.990	68.630	68.700	65.587	199,038,000
2025-12-15	71.000	71.890	69.620	70.010	66.838	189,056,188
2025-12-12	71.700	71.980	70.050	70.500	67.305	173,575,906
2025-12-11	69.500	71.100	69.290	70.990	67.773	119,894,000
2025-12-10	70.790	70.790	69.200	69.290	66.150	77,252,719
2025-12-09	69.990	71.000	69.220	69.540	66.389	151,530,000
2025-12-05	71.220	71.900	69.500	70.270	67.086	107,929,102
2025-12-04	70.700	71.900	70.440	70.990	67.773	71,345,352
2025-12-03	70.790	70.790	70.020	70.690	67.487	106,356,094
2025-12-02	70.000	70.930	69.300	70.000	66.828	94,294,680
2025-12-01	69.640	70.260	68.730	70.000	66.828	157,463,203
2025-11-28	70.040	70.040	68.930	69.650	66.494	146,574,000
2025-11-27	69.790	70.040	68.560	70.040	66.866	70,896,039
2025-11-26	69.350	69.690	68.490	69.020	65.892	145,396,609
2025-11-25	68.240	69.190	68.240	68.240	65.148	127,881,797
2025-11-24	69.500	69.740	68.230	68.230	65.138	187,762,203
2025-11-21	68.530	69.260	68.000	69.020	65.892	109,366,398
2025-11-20	69.300	69.980	68.500	68.530	65.425	80,813,562
2025-11-19	69.000	69.460	67.970	68.970	65.845	179,616,984
2025-11-18	69.500	69.500	67.020	68.520	65.415	153,937,109
2025-11-17	70.100	71.900	67.500	69.500	66.351	250,793,500
2025-11-14	68.500	68.560	66.720	67.220	64.174	157,579,703
2025-11-13	71.830	71.980	68.020	68.020	64.938	248,322,203
2025-11-12	70.390	71.770	70.250	71.120	67.897	178,254,500
2025-11-11	70.560	70.880	69.600	70.380	67.191	96,708,992
2025-11-10	69.990	70.820	69.800	69.900	66.732	128,263,203
2025-11-07	68.990	70.430	68.960	70.000	66.828	226,479,703
2025-11-06	67.820	69.190	67.790	68.980	65.854	82,397,555

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	3.3534 CLP
2025-04-24	3.1857 CLP
2024-04-19	1.8439 CLP
2023-04-21	2.5747 CLP
2022-04-25	2.4674 CLP
2021-04-26	1.6475 CLP
2020-11-23	0.8789 CLP
2020-04-28	0.8789 CLP
2019-04-17	1.8846 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.