NYSE:SAN | 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
1987-07-30 to 2026-09-04
Data captured

Stock Price Chart

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

$1.86$4.16$9.30$20.78$46.43$103.761987-07-302026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$12.37$25.38144,500——
2004-12-30$12.44$25.52199,200——
2004-12-29$12.47$25.58130,800——
2004-12-28$12.47$25.58153,200——
2004-12-27$12.46$25.56204,600——
2004-12-23$12.27$25.17240,600——
2004-12-22$12.10$24.83300,900——
2004-12-21$12.07$24.76214,800——
2004-12-20$12.01$24.64309,600——
2004-12-17$11.82$24.25251,700——
2004-12-16$11.87$24.35237,700——
2004-12-15$12.07$24.76183,500——
2004-12-14$12.04$24.70273,200——
2004-12-13$12.08$24.78217,800——
2004-12-10$11.90$24.41181,900——
2004-12-09$12.01$24.64263,200——
2004-12-08$12.05$24.72355,800——
2004-12-07$12.03$24.68577,700——
2004-12-06$12.07$24.76424,700——
2004-12-03$12.06$24.74409,300——
2004-12-02$11.94$24.50398,800——
2004-12-01$12.15$24.93362,400——
2004-11-30$11.99$24.60308,000——
2004-11-29$12.00$24.62336,000——
2004-11-26$12.08$24.78183,300——
2004-11-24$11.83$24.27454,900——
2004-11-23$11.81$24.23212,100——
2004-11-22$11.92$24.46132,800——
2004-11-19$11.87$24.35306,900——
2004-11-18$11.84$24.29211,500——
2004-11-17$11.88$24.37398,500——
2004-11-16$11.54$23.68286,600——
2004-11-15$11.63$23.86358,200——
2004-11-12$11.53$23.66364,700——
2004-11-11$11.33$23.25221,700——
2004-11-10$11.00$22.57156,000——
2004-11-09$11.14$22.86231,400——
2004-11-08$11.31$23.20164,300——
2004-11-05$11.38$23.35135,900——
2004-11-04$11.29$23.16219,500——
2004-11-03$11.17$22.92207,400——
2004-11-02$11.02$22.61280,100——
2004-11-01$11.19$22.96409,500——
2004-10-29$11.18$22.94221,000——
2004-10-28$11.01$22.59160,500——
2004-10-27$10.87$22.30236,700——
2004-10-26$10.87$22.09180,600——
2004-10-25$10.79$21.92122,600——
2004-10-22$10.77$21.881,253,300——
2004-10-21$10.77$21.88211,300——
2004-10-20$10.67$21.68131,400——
2004-10-19$10.56$21.46173,600——
2004-10-18$10.64$21.62258,100——
2004-10-15$10.56$21.46600,100——
2004-10-14$10.35$21.03354,300——
2004-10-13$10.26$20.85194,300——
2004-10-12$10.18$20.68378,900——
2004-10-11$10.31$20.95101,500——
2004-10-08$10.26$20.85160,800——
2004-10-07$10.18$20.68484,100——
2004-10-06$10.19$20.70302,700——
2004-10-05$10.06$20.44207,900——
2004-10-04$10.09$20.50182,700——
2004-10-01$9.95$20.22158,700——
2004-09-30$9.78$19.87197,600——
2004-09-29$9.77$19.85358,000——
2004-09-28$9.69$19.69359,400——
2004-09-27$9.59$19.49193,300——
2004-09-24$9.59$19.49136,800——
2004-09-23$9.62$19.55181,600——
2004-09-22$9.63$19.57134,800——
2004-09-21$9.87$20.05209,100——
2004-09-20$9.66$19.63212,400——
2004-09-17$9.84$19.99136,700——
2004-09-16$9.88$20.07152,400——
2004-09-15$9.80$19.91266,100——
2004-09-14$10.11$20.54256,700——
2004-09-13$10.06$20.44122,500——
2004-09-10$10.10$20.52169,100——
2004-09-09$9.97$20.26215,900——
2004-09-08$10.04$20.40128,700——
2004-09-07$10.08$20.48211,900——
2004-09-03$10.02$20.36152,000——
2004-09-02$10.05$20.42147,300——
2004-09-01$9.91$20.14120,100——
2004-08-31$9.87$20.05204,800——
2004-08-30$9.61$19.53138,700——
2004-08-27$9.66$19.63108,200——
2004-08-26$9.65$19.6198,000——
2004-08-25$9.65$19.61977,200——
2004-08-24$9.59$19.49757,600——
2004-08-23$9.70$19.71169,300——
2004-08-20$9.71$19.73284,500——
2004-08-19$9.82$19.95125,000——
2004-08-18$9.79$19.89168,200——
2004-08-17$9.72$19.75132,300——
2004-08-16$9.69$19.69239,400——
2004-08-13$9.56$19.42452,900——
2004-08-12$9.56$19.42272,000——
2004-08-11$9.60$19.51123,100——
2004-08-10$9.68$19.67137,700——
2004-08-09$9.61$19.53154,200——
2004-08-06$9.56$19.42126,400——
2004-08-05$9.48$19.2695,700——
2004-08-04$9.54$19.38142,100——
2004-08-03$9.51$19.32214,200——
2004-08-02$9.58$19.47230,800——
2004-07-30$9.46$19.22277,300——
2004-07-29$9.43$19.16305,200——
2004-07-28$9.55$19.40386,900——
2004-07-27$9.67$19.44238,700——
2004-07-26$9.45$19.00328,700——
2004-07-23$9.57$19.24337,400——
2004-07-22$10.31$20.73176,400——
2004-07-21$10.25$20.61179,900——
2004-07-20$10.49$21.09115,000——
2004-07-19$10.50$21.11102,000——
2004-07-16$10.48$21.07161,100——
2004-07-15$10.37$20.85208,400——
2004-07-14$10.43$20.97115,400——
2004-07-13$10.59$21.29207,100——
2004-07-12$10.65$21.41216,700——
2004-07-09$10.63$21.37196,200——
2004-07-08$10.56$21.23216,300——
2004-07-07$10.63$21.37192,800——
2004-07-06$10.48$21.07345,600——
2004-07-02$10.56$21.23464,900——
2004-07-01$10.39$20.89299,300——
2004-06-30$10.50$21.11140,900——
2004-06-29$10.52$21.15178,300——
2004-06-28$10.61$21.33283,400——
2004-06-25$10.55$21.21277,100——
2004-06-24$10.79$21.69160,000——
2004-06-23$10.72$21.55229,000——
2004-06-22$10.67$21.45121,000——
2004-06-21$10.70$21.5193,300——
2004-06-18$10.79$21.69251,700——
2004-06-17$10.79$21.69260,900——
2004-06-16$10.60$21.31117,700——
2004-06-15$10.64$21.39210,200——
2004-06-14$10.37$20.85206,400——
2004-06-10$10.75$21.61152,300——
2004-06-09$10.52$21.15227,900——
2004-06-08$10.89$21.89226,900——
2004-06-07$11.00$22.11217,100——
2004-06-04$10.73$21.57251,300——
2004-06-03$10.47$21.05377,400——
2004-06-02$10.55$21.21218,500——
2004-06-01$10.49$21.09268,400——
2004-05-28$10.68$21.47232,400——
2004-05-27$10.70$21.51297,200——
2004-05-26$10.65$21.41625,000——
2004-05-25$10.58$21.27300,500——
2004-05-24$10.39$20.89196,300——
2004-05-21$10.24$20.591,044,300——
2004-05-20$10.20$20.51106,900——
2004-05-19$10.34$20.79200,900——
2004-05-18$10.02$20.14204,500——
2004-05-17$9.94$19.98202,500——
2004-05-14$10.00$20.10212,900——
2004-05-13$10.03$20.16277,900——
2004-05-12$10.14$20.39548,000——
2004-05-11$10.15$20.41214,500——
2004-05-10$10.01$20.12297,800——
2004-05-07$10.22$20.55209,700——
2004-05-06$10.85$21.81364,900——
2004-05-05$10.87$21.85659,300——
2004-05-04$10.74$21.59290,500——
2004-05-03$10.76$21.63173,400——
2004-04-30$10.62$21.35322,100——
2004-04-29$10.63$21.37273,000——
2004-04-28$10.80$21.71167,400——
2004-04-27$11.14$22.22380,200——
2004-04-26$11.06$22.06199,200——
2004-04-23$11.05$22.04139,500——
2004-04-22$11.11$22.16339,900——
2004-04-21$10.94$21.82191,400——
2004-04-20$10.99$21.92130,200——
2004-04-19$11.17$22.28199,900——
2004-04-16$11.23$22.40466,400——
2004-04-15$11.01$21.96378,200——
2004-04-14$11.09$22.12406,400——
2004-04-13$11.16$22.26198,300——
2004-04-12$11.47$22.88325,900——
2004-04-08$11.41$22.76304,900——
2004-04-07$11.35$22.64317,000——
2004-04-06$11.20$22.34310,600——
2004-04-05$11.22$22.38269,800——
2004-04-02$11.21$22.36327,700——
2004-04-01$11.05$22.04310,300——
2004-03-31$10.98$21.90167,500——
2004-03-30$10.90$21.74254,100——
2004-03-29$10.81$21.56281,300——
2004-03-26$10.61$21.16356,600——
2004-03-25$10.68$21.30475,800——
2004-03-24$10.39$20.72263,300——
2004-03-23$10.59$21.12281,800——
2004-03-22$10.43$20.80218,800——
2004-03-19$10.58$21.10237,000——
2004-03-18$10.71$21.36261,400——
2004-03-17$10.88$21.70287,500——
2004-03-16$10.60$21.14589,900——
2004-03-15$10.29$20.52714,400——
2004-03-12$10.77$21.48441,900——
2004-03-11$10.90$21.74412,900——
2004-03-10$11.21$22.36400,700——
2004-03-09$11.31$22.56412,600——
2004-03-08$11.41$22.76396,600——
2004-03-05$11.53$23.00236,200——
2004-03-04$11.39$22.72137,600——
2004-03-03$11.18$22.30411,900——
2004-03-02$11.38$22.70330,000——
2004-03-01$11.62$23.18160,100——
2004-02-27$11.63$23.20296,600——
2004-02-26$11.45$22.84311,300——
2004-02-25$11.63$23.20351,200——
2004-02-24$11.68$23.30170,600——
2004-02-23$11.69$23.32215,500——
2004-02-20$11.65$23.24189,800——
2004-02-19$11.88$23.69200,900——
2004-02-18$11.81$23.56167,500——
2004-02-17$11.91$23.75156,100——
2004-02-13$11.88$23.69183,600——
2004-02-12$12.02$23.97111,800——
2004-02-11$12.08$24.09207,700——
2004-02-10$11.93$23.79233,800——
2004-02-09$11.85$23.64194,000——
2004-02-06$11.83$23.60265,500——
2004-02-05$11.41$22.76247,400——
2004-02-04$11.31$22.56264,400——
2004-02-03$11.56$23.06248,500——
2004-02-02$11.50$22.94230,400——
2004-01-30$11.49$22.92185,200——
2004-01-29$11.52$22.98359,400——
2004-01-28$11.75$23.44359,700——
2004-01-27$11.96$23.66473,400——
2004-01-26$11.87$23.48194,900——
2004-01-23$12.05$23.84339,900——
2004-01-22$12.13$24.00421,900——
2004-01-21$11.92$23.58366,400——
2004-01-20$11.69$23.12327,700——
2004-01-16$11.80$23.34258,400——
2004-01-15$11.92$23.58270,200——
2004-01-14$12.03$23.80462,800——
2004-01-13$12.14$24.02348,800——
2004-01-12$12.24$24.21452,500——
2004-01-09$12.22$24.17219,200——
2004-01-08$12.20$24.13180,900——
2004-01-07$12.17$24.07265,800——
2004-01-06$12.38$24.49230,900——
2004-01-05$12.29$24.31232,600——
2004-01-02$12.00$23.74247,600——