Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 4.292 | 4.327 | 4.205 | 4.246 | 3.981 | 20,597,430 |
| 2024-09-10 | 4.340 | 4.384 | 4.230 | 4.247 | 3.982 | 35,891,273 |
| 2024-09-09 | 4.331 | 4.367 | 4.311 | 4.342 | 4.071 | 13,219,930 |
| 2024-09-06 | 4.357 | 4.425 | 4.293 | 4.293 | 4.025 | 22,177,391 |
| 2024-09-05 | 4.330 | 4.467 | 4.327 | 4.388 | 4.114 | 15,530,570 |
| 2024-09-04 | 4.280 | 4.399 | 4.255 | 4.355 | 4.083 | 20,449,141 |
| 2024-09-03 | 4.482 | 4.499 | 4.360 | 4.372 | 4.099 | 28,906,090 |
| 2024-09-02 | 4.494 | 4.520 | 4.439 | 4.477 | 4.197 | 15,920,350 |
| 2024-08-30 | 4.493 | 4.531 | 4.476 | 4.496 | 4.216 | 35,134,930 |
| 2024-08-29 | 4.470 | 4.534 | 4.469 | 4.489 | 4.209 | 20,355,391 |
| 2024-08-28 | 4.460 | 4.485 | 4.446 | 4.466 | 4.188 | 26,212,689 |
| 2024-08-27 | 4.350 | 4.467 | 4.338 | 4.437 | 4.160 | 26,203,199 |
| 2024-08-26 | 4.338 | 4.356 | 4.260 | 4.327 | 4.057 | 12,280,520 |
| 2024-08-23 | 4.294 | 4.361 | 4.285 | 4.352 | 4.080 | 15,682,390 |
| 2024-08-22 | 4.243 | 4.286 | 4.227 | 4.277 | 4.010 | 15,063,670 |
| 2024-08-21 | 4.233 | 4.273 | 4.217 | 4.256 | 3.990 | 11,373,250 |
| 2024-08-20 | 4.291 | 4.296 | 4.218 | 4.240 | 3.976 | 13,959,100 |
| 2024-08-19 | 4.244 | 4.292 | 4.230 | 4.285 | 4.018 | 13,477,840 |
| 2024-08-16 | 4.224 | 4.251 | 4.203 | 4.228 | 3.964 | 13,736,750 |
| 2024-08-15 | 4.128 | 4.226 | 4.101 | 4.225 | 3.961 | 24,178,779 |
| 2024-08-14 | 4.141 | 4.146 | 4.097 | 4.100 | 3.844 | 11,164,360 |
| 2024-08-13 | 4.106 | 4.129 | 4.082 | 4.113 | 3.857 | 10,586,420 |
| 2024-08-12 | 4.128 | 4.140 | 4.067 | 4.089 | 3.834 | 17,967,600 |
| 2024-08-09 | 4.086 | 4.129 | 4.051 | 4.099 | 3.843 | 14,153,430 |
| 2024-08-08 | 4.050 | 4.102 | 3.991 | 4.065 | 3.812 | 17,126,840 |
| 2024-08-07 | 4.030 | 4.123 | 3.992 | 4.069 | 3.815 | 31,579,279 |
| 2024-08-06 | 4.047 | 4.058 | 3.916 | 3.964 | 3.717 | 27,778,461 |
| 2024-08-05 | 3.880 | 4.013 | 3.800 | 3.985 | 3.737 | 47,224,738 |
| 2024-08-02 | 4.190 | 4.221 | 4.020 | 4.049 | 3.797 | 55,723,059 |
| 2024-08-01 | 4.425 | 4.437 | 4.246 | 4.258 | 3.992 | 35,705,352 |
| 2024-07-31 | 4.523 | 4.526 | 4.416 | 4.455 | 4.177 | 28,179,580 |
| 2024-07-30 | 4.453 | 4.524 | 4.451 | 4.512 | 4.231 | 21,201,141 |
| 2024-07-29 | 4.590 | 4.611 | 4.453 | 4.468 | 4.189 | 18,668,330 |
| 2024-07-26 | 4.539 | 4.565 | 4.502 | 4.530 | 4.248 | 17,581,750 |
| 2024-07-25 | 4.641 | 4.662 | 4.468 | 4.554 | 4.270 | 32,425,230 |
| 2024-07-24 | 4.600 | 4.710 | 4.580 | 4.705 | 4.412 | 46,674,352 |
| 2024-07-23 | 4.543 | 4.579 | 4.497 | 4.567 | 4.282 | 26,402,910 |
| 2024-07-22 | 4.467 | 4.544 | 4.444 | 4.531 | 4.249 | 21,811,971 |
| 2024-07-19 | 4.453 | 4.473 | 4.412 | 4.435 | 4.158 | 41,562,219 |
| 2024-07-18 | 4.500 | 4.526 | 4.469 | 4.488 | 4.208 | 14,271,480 |
| 2024-07-17 | 4.441 | 4.493 | 4.419 | 4.474 | 4.195 | 28,366,920 |
| 2024-07-16 | 4.430 | 4.455 | 4.405 | 4.441 | 4.164 | 14,108,270 |
| 2024-07-15 | 4.480 | 4.502 | 4.429 | 4.451 | 4.174 | 13,905,300 |
| 2024-07-12 | 4.480 | 4.513 | 4.470 | 4.509 | 4.228 | 14,479,400 |
| 2024-07-11 | 4.506 | 4.521 | 4.446 | 4.463 | 4.184 | 29,489,000 |
| 2024-07-10 | 4.381 | 4.498 | 4.372 | 4.498 | 4.217 | 22,237,359 |
| 2024-07-09 | 4.428 | 4.447 | 4.368 | 4.385 | 4.111 | 21,634,609 |
| 2024-07-08 | 4.443 | 4.522 | 4.426 | 4.448 | 4.170 | 30,856,750 |
| 2024-07-05 | 4.520 | 4.528 | 4.402 | 4.445 | 4.168 | 18,109,240 |
| 2024-07-04 | 4.441 | 4.512 | 4.428 | 4.507 | 4.226 | 19,993,551 |
| 2024-07-03 | 4.350 | 4.423 | 4.341 | 4.419 | 4.143 | 19,638,320 |
| 2024-07-02 | 4.419 | 4.430 | 4.277 | 4.324 | 4.054 | 25,570,180 |
| 2024-07-01 | 4.403 | 4.465 | 4.377 | 4.448 | 4.170 | 27,889,080 |
| 2024-06-28 | 4.358 | 4.368 | 4.296 | 4.331 | 4.061 | 23,910,250 |
| 2024-06-27 | 4.350 | 4.352 | 4.306 | 4.337 | 4.067 | 23,526,699 |
| 2024-06-26 | 4.396 | 4.407 | 4.320 | 4.345 | 4.074 | 19,041,971 |
| 2024-06-25 | 4.427 | 4.440 | 4.352 | 4.381 | 4.107 | 27,250,840 |
| 2024-06-24 | 4.351 | 4.417 | 4.339 | 4.409 | 4.134 | 22,877,711 |
| 2024-06-21 | 4.442 | 4.443 | 4.282 | 4.335 | 4.065 | 71,329,602 |
| 2024-06-20 | 4.448 | 4.467 | 4.405 | 4.441 | 4.164 | 23,139,520 |
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 |
| 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.