SAN - Banco Santander, S.A.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20233.42003.43003.41003.43003.43001,459,900
08 Jun 20233.45003.48003.42003.48003.48002,930,700
07 Jun 20233.41003.44003.40003.44003.44002,594,800
06 Jun 20233.35003.45003.34003.44003.44003,227,300
05 Jun 20233.40003.41003.36003.40003.40003,073,300
02 Jun 20233.38003.43003.38003.42003.42003,071,400
01 Jun 20233.27003.33003.27003.30003.30002,431,100
31 May 20233.27003.27003.20003.21003.21002,813,600
30 May 20233.31003.33003.28003.29003.29002,692,400
26 May 20233.34003.40003.34003.40003.40001,885,300
25 May 20233.34003.37003.34003.35003.35002,448,900
24 May 20233.38003.38003.33003.33003.33002,844,100
23 May 20233.44003.46003.42003.43003.43003,222,300
22 May 20233.45003.47003.44003.47003.47002,322,500
19 May 20233.45003.47003.40003.42003.42003,322,300
18 May 20233.42003.42003.38003.42003.42001,874,900
17 May 20233.38003.44003.37003.42003.42003,165,500
16 May 20233.40003.41003.36003.37003.37002,488,800
15 May 20233.36003.41003.36003.40003.40003,025,000
12 May 20233.41003.42003.36003.38003.38002,286,000
11 May 20233.35003.40003.34003.40003.40002,116,200
10 May 20233.46003.47003.40003.43003.43002,574,800
09 May 20233.43003.48003.42003.48003.48003,106,800
08 May 20233.49003.50003.46003.48003.48003,812,500
05 May 20233.41003.47003.41003.45003.45002,978,600
04 May 20233.36003.39003.31003.35003.35007,409,500
03 May 20233.40003.45003.39003.41003.41003,624,200
02 May 20233.47003.48003.37003.38003.38005,244,400
01 May 20233.47003.52003.46003.47003.47002,362,200
28 Apr 20233.43003.49003.42003.47003.47003,075,200
27 Apr 20233.57003.61003.56003.61003.61003,367,300
27 Apr 20230.063 Dividend
26 Apr 20233.54003.61003.53003.56003.49703,483,300
25 Apr 20233.64003.65003.56003.57003.50686,296,600
24 Apr 20233.85003.89003.85003.86003.79172,129,300
21 Apr 20233.83003.87003.81003.85003.78192,296,900
20 Apr 20233.90003.92003.88003.89003.82122,433,200
19 Apr 20233.90003.95003.90003.94003.87034,415,600
18 Apr 20233.95003.96003.90003.92003.85063,492,400
17 Apr 20233.83003.88003.82003.88003.81133,916,100
14 Apr 20233.90003.93003.89003.92003.85062,767,000
13 Apr 20233.79003.83003.79003.83003.76221,970,900
12 Apr 20233.80003.82003.77003.79003.72294,136,700
11 Apr 20233.71003.74003.70003.73003.66404,345,700
10 Apr 20233.78003.81003.76003.81003.74261,922,500
06 Apr 20233.75003.82003.75003.80003.73283,129,700
05 Apr 20233.67003.71003.66003.71003.64434,620,700
04 Apr 20233.75003.77003.72003.75003.68365,272,300
03 Apr 20233.73003.75003.70003.73003.66403,217,800
31 Mar 20233.70003.71003.67003.69003.62472,580,000
30 Mar 20233.76003.77003.70003.71003.64433,598,300
29 Mar 20233.63003.66003.61003.66003.59523,319,000
28 Mar 20233.54003.60003.54003.57003.50683,855,100
27 Mar 20233.50003.56003.49003.53003.46755,162,800
24 Mar 20233.42003.46003.38003.45003.38898,279,600
23 Mar 20233.62003.64003.46003.49003.42826,717,300
22 Mar 20233.66003.68003.56003.56003.49706,527,500
21 Mar 20233.61003.64003.58003.59003.52656,296,600
20 Mar 20233.35003.46003.34003.40003.339812,711,700
17 Mar 20233.41003.41003.28003.29003.23188,704,600
16 Mar 20233.36003.53003.36003.52003.45777,726,300
15 Mar 20233.29003.44003.29003.42003.359513,644,800
14 Mar 20233.67003.69003.61003.63003.56588,244,000
13 Mar 20233.51003.60003.48003.53003.467512,196,500
10 Mar 20233.77003.82003.69003.73003.66409,598,000
09 Mar 20233.98003.98003.88003.89003.82126,715,200
08 Mar 20233.99004.03003.96003.98003.90962,894,900
07 Mar 20234.03004.03003.91003.92003.85065,366,400
06 Mar 20234.04004.09004.04004.06003.98827,642,600
03 Mar 20233.95004.02003.95004.01003.93907,345,000
02 Mar 20233.85003.88003.83003.87003.80154,846,500
01 Mar 20233.92003.95003.89003.91003.84085,118,100
28 Feb 20233.94003.95003.90003.91003.84088,765,300
27 Feb 20233.74003.77003.73003.75003.68363,949,400
24 Feb 20233.65003.69003.64003.67003.605110,859,500
23 Feb 20233.70003.72003.68003.70003.63452,952,700
22 Feb 20233.66003.67003.63003.65003.58544,495,400
21 Feb 20233.71003.77003.71003.71003.64434,619,500
17 Feb 20233.73003.76003.71003.74003.67383,147,900
16 Feb 20233.74003.77003.73003.75003.68362,939,900
15 Feb 20233.67003.71003.66003.71003.64433,404,400
14 Feb 20233.71003.76003.71003.75003.68362,713,400
13 Feb 20233.68003.71003.68003.70003.63452,562,400
10 Feb 20233.68003.68003.63003.65003.58544,400,200
09 Feb 20233.76003.79003.71003.73003.66403,376,000
08 Feb 20233.75003.77003.74003.74003.67385,570,900
07 Feb 20233.71003.75003.70003.75003.68364,394,200
06 Feb 20233.68003.69003.64003.65003.58544,623,700
03 Feb 20233.75003.78003.69003.71003.64438,822,700
02 Feb 20233.75003.76003.62003.73003.66409,790,700
01 Feb 20233.54003.55003.45003.51003.44797,371,900
31 Jan 20233.45003.46003.42003.45003.38893,392,500
30 Jan 20233.44003.46003.41003.41003.34974,342,000
27 Jan 20233.39003.43003.39003.41003.34973,850,300
26 Jan 20233.44003.45003.41003.45003.38895,158,700
25 Jan 20233.32003.36003.32003.34003.28094,402,800
24 Jan 20233.32003.36003.31003.33003.27113,772,900
23 Jan 20233.34003.35003.32003.35003.29072,877,600
20 Jan 20233.30003.35003.29003.35003.29072,916,100
19 Jan 20233.22003.29003.22003.29003.23185,930,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...