UK markets open in 7 hours 17 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,498.44 -1,885.56 (-3.90%)
Banco Santander, S.A. (BCDRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 29 Apr 2024 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 300 |
| 29 Apr 2024 | 0.102 Dividend | |||||
| 26 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 1,300 |
| 25 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 57,200 |
| 24 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 75,000 |
| 23 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 300,000 |
| 22 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 500,000 |
| 19 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| 18 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| 17 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 250,000 |
| 16 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 500,000 |
| 15 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| 12 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | - |
| 11 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 100 |
| 10 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 100 |
| 09 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 1,300 |
| 08 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - |
| 05 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 1,070,000 |
| 04 Apr 2024 | 4.85 | 5.10 | 4.85 | 5.10 | 5.00 | 1,321,000 |
| 03 Apr 2024 | 4.79 | 5.00 | 4.79 | 5.00 | 4.91 | 10,100 |
| 02 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | 10,600 |
| 01 Apr 2024 | 4.88 | 5.07 | 4.88 | 5.07 | 4.98 | 1,900 |
| 28 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.82 | 2,900 |
| 27 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | - |
| 26 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | - |
| 25 Mar 2024 | 4.55 | 4.85 | 4.55 | 4.85 | 4.76 | 250,300 |
| 22 Mar 2024 | 4.91 | 4.91 | 4.35 | 4.35 | 4.27 | 65,500 |
| 21 Mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 3,300 |
| 20 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 300 |
| 19 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - |
| 18 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - |
| 15 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 200 |
| 14 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | - |
| 13 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 251,200 |
| 12 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | 11,300 |
| 11 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 136,200 |
| 08 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | 11,500 |
| 07 Mar 2024 | 4.26 | 4.26 | 4.25 | 4.25 | 4.17 | 27,700 |
| 06 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 500,000 |
| 05 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| 04 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| 01 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| 29 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 7,700 |
| 28 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - |
| 27 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 500 |
| 26 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - |
| 23 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | 1,200 |
| 22 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - |
| 21 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - |
| 20 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 1,300 |
| 16 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 8,200 |
| 15 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 800 |
| 14 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 2,100 |
| 13 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| 12 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| 09 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | 13,100 |
| 08 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| 07 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| 06 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.76 | - |
| 05 Feb 2024 | 4.08 | 4.08 | 3.83 | 3.83 | 3.76 | 1,200 |
| 02 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 1,600 |
| 01 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| 31 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| 30 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 338,300 |
| 29 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 85,300 |
| 26 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 200 |
| 25 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 5,100 |
| 24 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| 23 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| 22 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | - |
| 19 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 200 |
| 18 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | 10,000 |
| 17 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| 16 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| 12 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| 11 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | - |
| 10 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | 21,900 |
| 09 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| 08 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | - |
| 05 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 604,200 |
| 04 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 5,100 |
| 03 Jan 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.13 | - |
| 02 Jan 2024 | 4.33 | 4.33 | 3.96 | 4.21 | 4.13 | 6,800 |
| 29 Dec 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 1,150,000 |
| 28 Dec 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 300,000 |
| 27 Dec 2023 | 4.33 | 4.33 | 3.96 | 3.96 | 3.89 | 3,200 |
| 26 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | - |
| 22 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 1,100 |
| 21 Dec 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.84 | 200 |
| 20 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | - |
| 19 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | - |
| 18 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | - |
| 15 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | 2,400 |
| 14 Dec 2023 | 4.49 | 4.49 | 4.01 | 4.01 | 3.93 | 25,400 |
| 13 Dec 2023 | 4.07 | 4.07 | 3.91 | 3.91 | 3.84 | 309,000 |
| 12 Dec 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | 29,700 |
| 11 Dec 2023 | 4.35 | 4.35 | 4.18 | 4.18 | 4.10 | 600 |
| 08 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 700 |
| 07 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.