OTC:BCDRF | Historical Stock Price | Banco Santander, S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.78$3.02$5.14$8.75$14.90$25.352008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.00$4.18200
2020-12-30$3.29$4.595,800
2020-12-29$3.20$4.460
2020-12-28$3.20$4.4650,000
2020-12-24$3.20$4.464,700
2020-12-23$3.15$4.3925,500
2020-12-22$3.10$4.3238,000
2020-12-21$3.10$4.324,300
2020-12-18$3.15$4.39531,500
2020-12-17$3.28$4.57200
2020-12-16$3.26$4.55300,000
2020-12-15$3.26$4.55200
2020-12-14$3.15$4.393,700
2020-12-11$3.20$4.4682,900
2020-12-10$3.20$4.46400
2020-12-09$3.21$4.48218,800
2020-12-08$3.29$4.591,300
2020-12-07$3.49$4.870
2020-12-04$3.49$4.87245,100
2020-12-03$3.12$4.350
2020-12-02$3.12$4.351,600
2020-12-01$2.94$4.100
2020-11-30$2.94$4.100
2020-11-27$2.94$4.100
2020-11-25$2.94$4.100
2020-11-24$2.94$4.105,500
2020-11-23$2.91$4.060
2020-11-20$2.91$4.060
2020-11-19$2.91$4.060
2020-11-18$2.91$4.06200
2020-11-17$2.88$4.02125,100
2020-11-16$2.88$4.02400
2020-11-13$2.70$3.6016,800
2020-11-12$2.62$3.4921,700
2020-11-11$2.58$3.4412,200
2020-11-10$2.66$3.552,300
2020-11-09$2.42$3.235,200
2020-11-06$2.13$2.84300
2020-11-05$2.06$2.7512,500
2020-11-04$2.08$2.7734,300
2020-11-03$2.17$2.8993,000
2020-11-02$2.08$2.7756,500
2020-10-30$1.99$2.65135,800
2020-10-29$2.01$2.680
2020-10-28$2.01$2.680
2020-10-27$2.01$2.684,800
2020-10-26$2.04$2.721,000
2020-10-23$2.14$2.852,500
2020-10-22$1.98$2.648,500
2020-10-21$2.00$2.670
2020-10-20$2.00$2.672,000
2020-10-19$1.91$2.550
2020-10-16$1.91$2.55100
2020-10-15$1.89$2.52241,300
2020-10-14$2.02$2.6911,000
2020-10-13$2.02$2.690
2020-10-12$2.02$2.690
2020-10-09$2.02$2.69379,200
2020-10-08$2.00$2.67500
2020-10-07$1.98$2.64130,900
2020-10-06$1.99$2.6570,900
2020-10-05$1.90$2.5350,700
2020-10-02$1.83$2.440
2020-10-01$1.83$2.4424,000
2020-09-30$1.85$2.47666,700
2020-09-29$1.87$2.494,500
2020-09-28$1.79$2.395,100
2020-09-25$1.89$2.522,900
2020-09-24$1.80$2.40167,600
2020-09-23$1.80$2.40505,400
2020-09-22$1.87$2.491,467,100
2020-09-21$1.91$2.551,950,400
2020-09-18$2.01$2.68584,000
2020-09-17$2.10$2.80400,000
2020-09-16$2.11$2.8110,300
2020-09-15$2.20$2.930
2020-09-14$2.20$2.930
2020-09-11$2.20$2.930
2020-09-10$2.20$2.932,200
2020-09-09$2.23$2.974,500
2020-09-08$2.10$2.802,800
2020-09-04$2.26$3.01259,100
2020-09-03$2.26$3.010
2020-09-02$2.26$3.017,800
2020-09-01$2.12$2.832,406,000
2020-08-31$2.03$2.710
2020-08-28$2.03$2.710
2020-08-27$2.03$2.710
2020-08-26$2.03$2.710
2020-08-25$2.03$2.710
2020-08-24$2.03$2.710
2020-08-21$2.03$2.71402,800
2020-08-20$2.30$3.070
2020-08-19$2.30$3.070
2020-08-18$2.30$3.070
2020-08-17$2.30$3.070
2020-08-14$2.30$3.070
2020-08-13$2.30$3.07500
2020-08-12$2.23$2.970
2020-08-11$2.23$2.97204,200
2020-08-10$2.23$2.9715,800
2020-08-07$2.23$2.97600
2020-08-06$2.13$2.840
2020-08-05$2.13$2.84173,100
2020-08-04$2.25$3.0046,000
2020-08-03$2.17$2.890
2020-07-31$2.17$2.89250,000
2020-07-30$2.24$2.991,005,200
2020-07-29$2.36$3.157,600
2020-07-28$2.31$3.080
2020-07-27$2.31$3.087,400,200
2020-07-24$2.49$3.320
2020-07-23$2.49$3.320
2020-07-22$2.49$3.327,560,000
2020-07-21$2.51$3.350
2020-07-20$2.51$3.355,900,100
2020-07-17$2.53$3.3793,000
2020-07-16$2.57$3.430
2020-07-15$2.57$3.43616,900
2020-07-14$2.52$3.36100
2020-07-13$2.49$3.3248,400
2020-07-10$2.49$3.320
2020-07-09$2.49$3.320
2020-07-08$2.49$3.320
2020-07-07$2.49$3.32220,200
2020-07-06$2.52$3.365,300
2020-07-02$2.57$3.435,800
2020-07-01$2.41$3.210
2020-06-30$2.41$3.21250,000
2020-06-29$2.41$3.21150,000
2020-06-26$2.41$3.219,100
2020-06-25$2.41$3.210
2020-06-24$2.41$3.2112,000
2020-06-23$2.41$3.210
2020-06-22$2.41$3.210
2020-06-19$2.41$3.2150,500
2020-06-18$2.42$3.23150,400
2020-06-17$2.52$3.36410,000
2020-06-16$2.55$3.409,800
2020-06-15$2.40$3.20300
2020-06-12$2.50$3.33400
2020-06-11$2.50$3.33356,600
2020-06-10$2.81$3.754,000
2020-06-09$2.83$3.77159,500
2020-06-08$2.92$3.8940,800
2020-06-05$2.75$3.67812,200
2020-06-04$2.55$3.40511,500
2020-06-03$2.55$3.40137,500
2020-06-02$2.30$3.070
2020-06-01$2.30$3.07438,500
2020-05-29$2.26$3.01352,800
2020-05-28$2.35$3.131,004,300
2020-05-27$2.26$3.016,770,500
2020-05-26$2.16$2.882,100
2020-05-22$2.08$2.771,644,600
2020-05-21$2.13$2.84600,100
2020-05-20$2.12$2.83200
2020-05-19$1.97$2.631,400,000
2020-05-18$2.11$2.81200
2020-05-15$1.92$2.565,600
2020-05-14$2.01$2.6869,800
2020-05-13$2.00$2.674,700
2020-05-12$2.10$2.800
2020-05-11$2.10$2.800
2020-05-08$2.10$2.803,500
2020-05-07$2.11$2.81184,400
2020-05-06$2.11$2.812,100
2020-05-05$2.15$2.8710,000
2020-05-04$2.14$2.85600
2020-05-01$2.26$3.010
2020-04-30$2.26$3.011,000
2020-04-29$2.16$2.880
2020-04-28$2.16$2.88184,900
2020-04-27$2.09$2.795,000
2020-04-24$2.10$2.804,200
2020-04-23$2.12$2.83100
2020-04-22$2.17$2.891,600
2020-04-21$2.09$2.79450,400
2020-04-20$2.13$2.84200,800
2020-04-17$2.15$2.8769,000
2020-04-16$2.24$2.9968,200
2020-04-15$2.32$3.094,700
2020-04-14$2.43$3.24266,000
2020-04-13$2.38$3.170
2020-04-09$2.38$3.171,301,000
2020-04-08$2.40$3.2075,800
2020-04-07$2.45$3.272,200
2020-04-06$2.27$3.031,200
2020-04-03$2.26$3.0111,100
2020-04-02$2.34$3.123,600
2020-04-01$2.35$3.1355,700
2020-03-31$2.57$3.430
2020-03-30$2.57$3.430
2020-03-27$2.57$3.436,900
2020-03-26$2.72$3.63598,400
2020-03-25$2.69$3.59184,300
2020-03-24$2.56$3.41102,600
2020-03-23$2.28$3.0422,800
2020-03-20$2.38$3.171,100
2020-03-19$2.08$2.772,200
2020-03-18$2.08$2.7794,900
2020-03-17$2.61$3.48364,400
2020-03-16$2.40$3.2086,700
2020-03-13$2.50$3.3386,800
2020-03-12$2.45$3.27500
2020-03-11$3.00$4.000
2020-03-10$3.00$4.0029,700
2020-03-09$3.26$4.350
2020-03-06$3.26$4.354,000
2020-03-05$3.34$4.45200
2020-03-04$3.67$4.892,400
2020-03-03$3.62$4.83116,900
2020-03-02$3.75$5.000
2020-02-28$3.75$5.00102,800
2020-02-27$3.61$4.8182,600
2020-02-26$3.87$5.1612,300
2020-02-25$3.96$5.28183,500
2020-02-24$4.11$5.480
2020-02-21$4.11$5.4849,900
2020-02-20$4.15$5.5329,700
2020-02-19$4.15$5.53751,000
2020-02-18$4.25$5.670
2020-02-14$4.25$5.674,700
2020-02-13$4.25$5.67200
2020-02-12$4.23$5.64462,000
2020-02-11$4.23$5.642,200
2020-02-10$4.30$5.730
2020-02-07$4.30$5.731,200
2020-02-06$4.29$5.72523,200
2020-02-05$3.95$5.27350,000
2020-02-04$3.95$5.2758,000
2020-02-03$3.95$5.270
2020-01-31$3.95$5.27118,500
2020-01-30$4.07$5.430
2020-01-29$4.07$5.431,500
2020-01-28$3.97$5.290
2020-01-27$3.97$5.291,000
2020-01-24$4.11$5.486,300
2020-01-23$4.11$5.4815,000
2020-01-22$4.03$5.370
2020-01-21$4.03$5.370
2020-01-17$4.03$5.373,200
2020-01-16$4.03$5.3736,200
2020-01-15$4.03$5.371,000,000
2020-01-14$4.03$5.375,000
2020-01-13$3.90$5.20100
2020-01-10$4.20$5.600
2020-01-09$4.20$5.601,015,200
2020-01-08$4.04$5.39957,400
2020-01-07$4.04$5.39451,000
2020-01-06$4.20$5.60401,500
2020-01-03$4.25$5.673,600
2020-01-02$4.03$5.370