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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.05$17.353,029,900——
2020-12-30$3.10$17.636,815,500——
2020-12-29$3.12$17.755,896,000——
2020-12-28$3.14$17.864,953,900——
2020-12-24$3.19$18.142,932,600——
2020-12-23$3.15$17.927,189,400——
2020-12-22$3.04$17.295,398,800——
2020-12-21$3.01$17.1215,222,600——
2020-12-18$3.12$17.7511,136,600——
2020-12-17$3.23$18.375,313,100——
2020-12-16$3.21$18.268,320,400——
2020-12-15$3.20$18.2013,909,500——
2020-12-14$3.13$17.806,165,300——
2020-12-11$3.09$17.5813,287,400——
2020-12-10$3.18$18.098,586,100——
2020-12-09$3.29$18.717,356,000——
2020-12-08$3.31$18.837,112,000——
2020-12-07$3.27$18.608,929,400——
2020-12-04$3.40$19.3419,773,600——
2020-12-03$3.21$18.269,393,700——
2020-12-02$3.20$18.2015,129,000——
2020-12-01$3.06$17.4016,354,500——
2020-11-30$2.82$16.049,031,600——
2020-11-27$2.91$16.554,653,700——
2020-11-25$2.91$16.554,949,200——
2020-11-24$2.93$16.6710,277,400——
2020-11-23$2.75$15.6410,542,100——
2020-11-20$2.74$15.587,818,900——
2020-11-19$2.77$15.766,012,700——
2020-11-18$2.72$15.476,278,200——
2020-11-17$2.77$15.769,066,900——
2020-11-16$2.75$15.6412,411,800——
2020-11-13$2.67$15.1911,654,000——
2020-11-12$2.55$14.5017,895,000——
2020-11-11$2.71$15.4125,458,000——
2020-11-10$2.69$15.3028,740,100——
2020-11-09$2.50$14.2228,525,700——
2020-11-06$2.14$12.175,961,500——
2020-11-05$2.16$12.297,324,000——
2020-11-04$2.06$11.726,331,900——
2020-11-03$2.17$12.349,008,500——
2020-11-02$2.09$11.899,431,600——
2020-10-30$2.01$11.436,883,800——
2020-10-29$1.96$11.158,128,400——
2020-10-28$1.91$10.868,230,400——
2020-10-27$2.00$11.388,998,700——
2020-10-26$2.06$11.727,717,500——
2020-10-23$2.08$11.837,998,900——
2020-10-22$2.02$11.498,345,000——
2020-10-21$1.99$11.325,325,700——
2020-10-20$2.00$11.3810,402,100——
2020-10-19$1.92$10.924,621,400——
2020-10-16$1.92$10.926,837,000——
2020-10-15$1.88$10.695,810,500——
2020-10-14$1.89$10.753,926,800——
2020-10-13$1.89$10.756,756,300——
2020-10-12$1.97$11.203,697,100——
2020-10-09$1.99$11.327,477,800——
2020-10-08$2.02$11.494,362,100——
2020-10-07$1.98$11.264,722,800——
2020-10-06$1.96$11.1511,722,900——
2020-10-05$1.90$10.817,027,500——
2020-10-02$1.87$10.646,776,100——
2020-10-01$1.85$10.5211,929,800——
2020-09-30$1.85$10.526,831,900——
2020-09-29$1.84$10.478,872,200——
2020-09-28$1.91$10.868,790,200——
2020-09-25$1.83$10.417,174,000——
2020-09-24$1.82$10.3513,736,200——
2020-09-23$1.79$10.1816,868,200——
2020-09-22$1.86$10.5818,104,200——
2020-09-21$1.92$10.9224,374,300——
2020-09-18$2.02$11.4915,293,800——
2020-09-17$2.09$11.896,499,800——
2020-09-16$2.12$12.067,601,000——
2020-09-15$2.12$12.068,212,000——
2020-09-14$2.15$12.235,586,400——
2020-09-11$2.12$12.0610,697,000——
2020-09-10$2.13$12.118,661,100——
2020-09-09$2.21$12.575,955,000——
2020-09-08$2.18$12.406,483,200——
2020-09-04$2.27$12.918,398,900——
2020-09-03$2.16$12.297,250,900——
2020-09-02$2.18$12.404,726,600——
2020-09-01$2.20$12.5118,361,100——
2020-08-31$2.23$12.6811,180,300——
2020-08-28$2.32$13.206,151,000——
2020-08-27$2.23$12.687,176,500——
2020-08-26$2.24$12.744,359,300——
2020-08-25$2.23$12.685,330,000——
2020-08-24$2.22$12.6314,071,900——
2020-08-21$2.15$12.237,634,200——
2020-08-20$2.19$12.466,548,600——
2020-08-19$2.24$12.747,591,500——
2020-08-18$2.21$12.575,158,700——
2020-08-17$2.21$12.573,424,400——
2020-08-14$2.24$12.744,868,800——
2020-08-13$2.27$12.914,327,400——
2020-08-12$2.31$13.148,221,300——
2020-08-11$2.32$13.209,711,100——
2020-08-10$2.23$12.686,082,100——
2020-08-07$2.19$12.468,750,700——
2020-08-06$2.22$12.638,259,300——
2020-08-05$2.21$12.576,511,100——
2020-08-04$2.25$12.808,163,500——
2020-08-03$2.17$12.349,665,200——
2020-07-31$2.11$12.0014,647,300——
2020-07-30$2.25$12.8016,017,600——
2020-07-29$2.38$13.548,086,000——
2020-07-28$2.42$13.765,041,600——
2020-07-27$2.40$13.6522,854,000——
2020-07-24$2.40$13.655,520,200——
2020-07-23$2.40$13.655,384,400——
2020-07-22$2.45$13.9420,091,100——
2020-07-21$2.47$14.0518,653,300——
2020-07-20$2.51$14.2817,725,200——
2020-07-17$2.49$14.165,332,000——
2020-07-16$2.51$14.286,796,000——
2020-07-15$2.56$14.567,845,800——
2020-07-14$2.51$14.285,390,700——
2020-07-13$2.48$14.115,893,600——
2020-07-10$2.51$14.285,383,500——
2020-07-09$2.42$13.765,276,500——
2020-07-08$2.49$14.163,705,000——
2020-07-07$2.51$14.284,648,800——
2020-07-06$2.61$14.855,791,400——
2020-07-02$2.50$14.227,972,900——
2020-07-01$2.39$13.596,209,200——
2020-06-30$2.41$13.715,968,200——
2020-06-29$2.45$13.947,603,700——
2020-06-26$2.36$13.425,564,500——
2020-06-25$2.48$14.116,697,500——
2020-06-24$2.39$13.596,505,700——
2020-06-23$2.49$14.167,471,400——
2020-06-22$2.38$13.545,639,600——
2020-06-19$2.37$13.489,668,700——
2020-06-18$2.41$13.716,438,900——
2020-06-17$2.47$14.059,695,200——
2020-06-16$2.51$14.2813,775,400——
2020-06-15$2.44$13.8811,567,100——
2020-06-12$2.51$14.289,950,800——
2020-06-11$2.46$13.9916,415,500——
2020-06-10$2.72$15.4712,868,500——
2020-06-09$2.84$16.159,087,200——
2020-06-08$2.90$16.4912,027,300——
2020-06-05$2.81$15.9816,283,200——
2020-06-04$2.61$14.8520,935,100——
2020-06-03$2.54$14.4516,205,000——
2020-06-02$2.41$13.7110,037,800——
2020-06-01$2.33$13.256,204,300——
2020-05-29$2.27$12.9110,386,900——
2020-05-28$2.35$13.3717,559,500——
2020-05-27$2.38$13.5431,507,300——
2020-05-26$2.23$12.6818,666,900——
2020-05-22$2.08$11.8316,970,400——
2020-05-21$2.02$11.497,947,800——
2020-05-20$2.02$11.4910,723,300——
2020-05-19$1.95$11.0920,611,900——
2020-05-18$2.12$12.067,943,100——
2020-05-15$1.97$11.206,612,000——
2020-05-14$1.99$11.3210,177,000——
2020-05-13$1.97$11.207,114,200——
2020-05-12$2.02$11.496,759,900——
2020-05-11$2.06$11.726,816,900——
2020-05-08$2.13$12.113,831,800——
2020-05-07$2.07$11.775,440,500——
2020-05-06$2.05$11.664,758,200——
2020-05-05$2.09$11.894,951,700——
2020-05-04$2.12$12.064,225,400——
2020-05-01$2.15$12.234,034,100——
2020-04-30$2.17$12.346,238,500——
2020-04-29$2.33$13.258,210,100——
2020-04-28$2.18$12.408,678,700——
2020-04-27$2.11$12.005,570,800——
2020-04-24$2.05$11.664,644,000——
2020-04-23$2.08$11.835,105,500——
2020-04-22$2.05$11.664,357,400——
2020-04-21$2.02$11.4912,755,700——
2020-04-20$2.07$11.778,396,900——
2020-04-17$2.14$12.177,535,700——
2020-04-16$2.11$12.006,599,800——
2020-04-15$2.17$12.347,381,500——
2020-04-14$2.31$13.1410,076,400——
2020-04-13$2.34$13.314,750,400——
2020-04-09$2.33$13.2514,561,200——
2020-04-08$2.42$13.764,725,100——
2020-04-07$2.39$13.598,905,700——
2020-04-06$2.39$13.596,462,200——
2020-04-03$2.23$12.685,057,600——
2020-04-02$2.29$13.034,790,500——
2020-04-01$2.25$12.803,798,200——
2020-03-31$2.35$13.378,163,800——
2020-03-30$2.46$13.998,618,700——
2020-03-27$2.46$13.999,744,500——
2020-03-26$2.65$15.0713,087,300——
2020-03-25$2.62$14.9013,225,500——
2020-03-24$2.48$14.119,094,800——
2020-03-23$2.26$12.8510,841,100——
2020-03-20$2.19$12.4615,675,800——
2020-03-19$2.18$12.408,780,500——
2020-03-18$2.16$12.2911,017,700——
2020-03-17$2.42$13.7612,795,500——
2020-03-16$2.20$12.5117,817,100——
2020-03-13$2.71$15.4116,711,600——
2020-03-12$2.52$14.3323,908,500——
2020-03-11$2.97$16.8922,938,300——
2020-03-10$3.12$17.7516,416,800——
2020-03-09$2.97$16.8913,181,900——
2020-03-06$3.40$19.3419,321,400——
2020-03-05$3.40$19.3419,737,700——
2020-03-04$3.69$20.9914,461,400——
2020-03-03$3.53$20.0823,705,700——
2020-03-02$3.66$20.8221,305,300——
2020-02-28$3.66$20.8221,864,700——
2020-02-27$3.65$20.7620,715,300——
2020-02-26$3.76$21.3916,027,800——
2020-02-25$3.73$21.2219,060,900——
2020-02-24$3.87$22.0110,308,500——
2020-02-21$4.04$22.988,593,800——
2020-02-20$4.14$23.556,714,900——
2020-02-19$4.17$23.724,967,600——
2020-02-18$4.16$23.668,549,000——
2020-02-14$4.18$23.776,296,100——
2020-02-13$4.23$24.068,197,800——
2020-02-12$4.25$24.178,628,800——
2020-02-11$4.17$23.726,534,000——
2020-02-10$4.15$23.605,633,100——
2020-02-07$4.17$23.727,485,700——
2020-02-06$4.18$23.7710,217,800——
2020-02-05$4.14$23.559,067,800——
2020-02-04$4.01$22.816,576,400——
2020-02-03$3.91$22.247,640,000——
2020-01-31$3.92$22.3012,883,800——
2020-01-30$4.08$23.2112,810,700——
2020-01-29$4.05$23.0412,985,000——
2020-01-28$3.88$22.079,326,500——
2020-01-27$3.81$21.677,727,500——
2020-01-24$3.88$22.0711,085,200——
2020-01-23$3.96$22.5210,291,700——
2020-01-22$3.96$22.529,561,500——
2020-01-21$3.97$22.587,871,700——
2020-01-17$4.08$23.216,442,700——
2020-01-16$4.03$22.928,555,700——
2020-01-15$3.94$22.4111,049,000——
2020-01-14$3.98$22.649,973,100——
2020-01-13$4.10$23.326,670,700——
2020-01-10$4.09$23.267,573,400——
2020-01-09$4.15$23.607,702,400——
2020-01-08$4.12$23.437,896,500——
2020-01-07$4.13$23.497,084,600——
2020-01-06$4.21$23.955,867,500——
2020-01-03$4.19$23.836,606,900——
2020-01-02$4.32$24.578,285,800——