Banco Santander S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.453	2.453	2.387	2.433	2.099	201,300
2022-07-27	2.470	2.484	2.447	2.478	2.138	66,861
2022-07-26	2.445	2.450	2.408	2.428	2.095	143,188
2022-07-25	2.440	2.471	2.410	2.447	2.111	78,320
2022-07-22	2.458	2.514	2.418	2.418	2.086	93,101
2022-07-21	2.460	2.510	2.415	2.445	2.109	89,964
2022-07-20	2.550	2.550	2.426	2.426	2.093	53,307
2022-07-19	2.410	2.522	2.401	2.488	2.146	29,700
2022-07-18	2.434	2.453	2.406	2.439	2.104	38,132
2022-07-15	2.340	2.416	2.327	2.389	2.061	157,039
2022-07-14	2.431	2.434	2.324	2.324	2.005	202,725
2022-07-13	2.463	2.468	2.410	2.436	2.102	154,926
2022-07-12	2.542	2.542	2.405	2.466	2.128	471,855
2022-07-11	2.557	2.595	2.551	2.566	2.214	105,450
2022-07-08	2.590	2.646	2.558	2.558	2.207	89,698
2022-07-07	2.570	2.629	2.570	2.610	2.252	127,132
2022-07-06	2.592	2.610	2.511	2.526	2.180	114,810
2022-07-05	2.705	2.714	2.500	2.500	2.157	134,825
2022-07-04	2.689	2.710	2.663	2.666	2.300	41,970
2022-07-01	2.654	2.726	2.650	2.680	2.312	41,301
2022-06-30	2.700	2.700	2.635	2.681	2.313	127,042
2022-06-29	2.753	2.768	2.725	2.744	2.367	79,454
2022-06-28	2.805	2.822	2.766	2.766	2.387	77,878
2022-06-27	2.792	2.801	2.741	2.779	2.398	57,499
2022-06-24	2.680	2.782	2.680	2.773	2.393	73,767
2022-06-23	2.750	2.752	2.706	2.706	2.335	89,346
2022-06-22	2.756	2.824	2.753	2.783	2.401	99,672
2022-06-21	2.835	2.840	2.794	2.798	2.414	40,744
2022-06-20	2.693	2.816	2.693	2.769	2.389	121,846
2022-06-17	2.664	2.750	2.642	2.680	2.312	242,575
2022-06-16	2.678	2.678	2.626	2.631	2.270	89,464
2022-06-15	2.708	2.724	2.667	2.689	2.320	90,242
2022-06-14	2.665	2.668	2.615	2.616	2.257	70,816
2022-06-13	2.618	2.629	2.590	2.621	2.262	287,095
2022-06-10	2.893	2.894	2.700	2.729	2.354	402,369
2022-06-09	2.951	2.972	2.900	2.900	2.502	50,474
2022-06-08	2.984	3.007	2.975	2.975	2.567	34,155
2022-06-07	3.031	3.035	3.004	3.011	2.598	42,511
2022-06-06	3.014	3.040	3.008	3.025	2.610	35,132
2022-06-03	3.005	3.005	2.953	2.953	2.548	46,572
2022-06-02	3.001	3.001	2.962	2.977	2.568	71,751
2022-06-01	3.056	3.056	2.985	2.993	2.583	44,253
2022-05-31	3.069	3.069	3.010	3.022	2.608	162,766
2022-05-30	3.070	3.080	3.048	3.080	2.658	139,205
2022-05-27	3.017	3.046	2.997	3.045	2.627	66,762
2022-05-26	2.975	3.018	2.963	3.018	2.604	158,706
2022-05-25	2.935	2.960	2.903	2.944	2.540	110,547
2022-05-24	2.831	2.914	2.831	2.880	2.485	66,461
2022-05-23	2.787	2.845	2.771	2.845	2.454	54,275
2022-05-20	2.756	2.790	2.735	2.742	2.366	27,480
2022-05-19	2.723	2.740	2.680	2.740	2.364	53,263
2022-05-18	2.780	2.789	2.740	2.748	2.371	36,914
2022-05-17	2.746	2.787	2.729	2.740	2.364	132,869
2022-05-16	2.711	2.740	2.686	2.704	2.333	60,572
2022-05-13	2.680	2.729	2.674	2.724	2.350	135,600
2022-05-12	2.631	2.666	2.613	2.666	2.300	93,190
2022-05-11	2.649	2.704	2.618	2.697	2.327	87,804
2022-05-10	2.638	2.698	2.638	2.640	2.278	149,220
2022-05-09	2.639	2.666	2.612	2.612	2.254	158,035
2022-05-06	2.699	2.706	2.635	2.635	2.274	184,026

← NewerPage 19 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.1250 EUR
2025-10-30	0.1150 EUR
2025-04-29	0.1100 EUR
2024-10-30	0.1000 EUR
2024-04-29	0.0950 EUR
2023-10-31	0.0810 EUR
2023-04-27	0.0595 EUR
2022-10-31	0.0583 EUR
2022-04-28	0.0515 EUR
2021-10-29	0.0485 EUR
2021-04-30	0.0275 EUR
2020-04-30	0.1044 EUR
2019-10-30	0.1000 EUR
2019-04-29	0.0650 EUR
2019-01-30	0.0650 EUR

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