Banco Santander Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	53.000	54.000	53.000	53.990	48.768	79,217,852
2025-02-13	53.340	53.350	52.730	52.900	47.784	67,619,789
2025-02-12	53.240	53.490	52.990	53.300	48.145	108,457,906
2025-02-11	53.000	53.400	52.110	53.000	47.874	85,796,625
2025-02-10	52.410	53.400	52.310	53.000	47.874	101,576,703
2025-02-07	52.970	52.980	52.090	52.480	47.404	66,376,219
2025-02-06	51.790	52.950	51.210	52.310	47.251	85,742,844
2025-02-05	51.100	51.790	50.700	51.790	46.781	103,913,602
2025-02-04	51.500	51.500	50.250	51.100	46.158	64,584,621
2025-02-03	50.000	51.040	49.540	51.040	46.104	163,270,891
2025-01-31	50.000	51.500	49.330	50.700	45.797	108,187,203
2025-01-30	49.900	50.300	49.400	50.000	45.164	98,695,680
2025-01-29	49.130	49.550	48.900	49.400	44.622	58,141,859
2025-01-28	49.630	49.640	49.000	49.100	44.351	82,474,047
2025-01-27	49.580	49.760	48.300	49.150	44.396	57,232,160
2025-01-24	49.010	49.750	49.010	49.700	44.893	74,509,203
2025-01-23	49.210	49.700	49.200	49.460	44.676	100,665,000
2025-01-22	49.250	49.750	49.150	49.210	44.451	117,897,508
2025-01-21	48.520	49.250	48.250	49.250	44.487	165,763,203
2025-01-20	48.280	48.520	47.700	48.520	43.827	84,179,469
2025-01-17	48.190	48.450	47.890	48.000	43.358	68,901,891
2025-01-16	47.280	48.150	47.280	48.100	43.448	67,456,180
2025-01-15	46.700	47.590	46.680	47.350	42.771	69,008,312
2025-01-14	46.110	46.980	46.110	46.750	42.229	101,812,898
2025-01-13	46.490	46.700	46.000	46.000	41.551	138,902,797
2025-01-10	46.990	46.990	46.510	46.510	42.012	64,062,008
2025-01-09	46.680	47.030	46.680	46.850	42.319	27,068,650
2025-01-08	47.250	47.250	46.620	46.620	42.111	76,604,016
2025-01-07	47.400	47.400	46.910	47.250	42.680	73,242,070
2025-01-06	46.750	47.140	46.750	46.930	42.391	44,457,762
2025-01-03	46.850	47.480	46.660	46.750	42.229	47,481,500
2025-01-02	47.500	47.680	46.750	46.800	42.274	39,938,039
2024-12-30	47.500	47.500	46.970	47.300	42.725	40,674,070
2024-12-27	47.100	47.500	47.100	47.300	42.725	51,010,738
2024-12-26	47.500	47.600	46.990	47.400	42.816	26,942,340
2024-12-24	46.460	47.200	46.440	47.000	42.454	18,931,449
2024-12-23	47.400	47.680	46.550	46.600	42.093	74,846,414
2024-12-20	47.000	48.000	46.650	47.400	42.816	164,033,500
2024-12-19	47.190	47.550	46.700	47.280	42.707	77,278,578
2024-12-18	47.800	48.400	47.380	47.690	43.078	77,316,203
2024-12-17	48.020	48.150	47.340	47.620	43.014	94,689,742
2024-12-16	48.400	48.410	47.620	48.400	43.719	141,160,797
2024-12-13	47.990	48.500	47.990	48.400	43.719	47,939,199
2024-12-12	47.200	48.180	47.200	48.180	43.520	53,084,793
2024-12-11	47.260	47.500	47.090	47.200	42.635	65,024,719
2024-12-10	47.400	47.500	47.010	47.240	42.671	54,874,328
2024-12-09	47.000	47.490	46.920	47.490	42.897	44,578,078
2024-12-06	47.480	47.500	46.920	46.940	42.400	42,134,008
2024-12-05	46.920	47.300	46.600	47.250	42.680	81,275,211
2024-12-04	47.000	47.130	46.500	46.690	42.174	36,024,551
2024-12-03	47.000	47.100	46.530	46.810	42.283	133,124,500
2024-12-02	46.730	46.890	46.120	46.790	42.265	53,233,688
2024-11-29	46.950	46.950	46.100	46.400	41.912	85,767,789
2024-11-28	46.950	46.950	46.520	46.600	42.093	10,378,660
2024-11-27	46.720	46.790	46.380	46.690	42.174	50,626,230
2024-11-26	46.790	46.970	46.520	46.640	42.129	85,788,789
2024-11-25	46.790	47.480	46.780	46.800	42.274	99,113,555
2024-11-22	48.600	48.600	46.880	47.100	42.545	41,493,398
2024-11-21	47.600	48.000	47.250	47.600	42.996	48,243,273
2024-11-20	46.990	48.160	46.920	47.600	42.996	54,462,762

← NewerPage 8 of 21 · 1,244 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.