Banco Santander, S.A. (SAN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 03:40PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 19.35 | 19.35 | 18.69 | 18.69 | 18.69 | 4,022 |
| 20 Jun 2024 | 19.35 | 19.35 | 19.05 | 19.05 | 19.05 | 1,429 |
| 19 Jun 2024 | 19.15 | 19.43 | 19.15 | 19.43 | 19.43 | 303 |
| 18 Jun 2024 | 19.00 | 19.53 | 19.00 | 19.15 | 19.15 | 1,084 |
| 17 Jun 2024 | 19.05 | 19.17 | 19.05 | 19.05 | 19.05 | 2,900 |
| 14 Jun 2024 | 19.45 | 19.45 | 19.00 | 19.17 | 19.17 | 30 |
| 13 Jun 2024 | 20.08 | 20.08 | 19.44 | 19.45 | 19.45 | 1,451 |
| 12 Jun 2024 | 20.20 | 20.25 | 20.20 | 20.25 | 20.25 | 104 |
| 11 Jun 2024 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 2,768 |
| 10 Jun 2024 | 20.40 | 20.40 | 20.09 | 20.09 | 20.09 | 43 |
| 07 Jun 2024 | 20.17 | 20.40 | 20.05 | 20.40 | 20.40 | 324 |
| 06 Jun 2024 | 20.37 | 20.37 | 20.01 | 20.37 | 20.37 | 652 |
| 05 Jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 129 |
| 04 Jun 2024 | 20.60 | 20.60 | 20.38 | 20.38 | 20.38 | 921 |
| 03 Jun 2024 | 20.50 | 20.98 | 20.50 | 20.60 | 20.60 | 4,206 |
| 31 May 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 1,005 |
| 29 May 2024 | 19.98 | 20.23 | 19.98 | 20.16 | 20.16 | 1,594 |
| 28 May 2024 | 20.10 | 20.17 | 19.98 | 19.98 | 19.98 | 369 |
| 27 May 2024 | 20.15 | 20.33 | 20.05 | 20.10 | 20.10 | 1,310 |
| 24 May 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | 940 |
| 23 May 2024 | 20.58 | 20.58 | 20.50 | 20.55 | 20.55 | 258 |
| 22 May 2024 | 20.51 | 20.66 | 20.50 | 20.50 | 20.50 | 2,472 |
| 21 May 2024 | 20.57 | 20.57 | 20.50 | 20.50 | 20.50 | 1,674 |
| 20 May 2024 | 20.50 | 20.78 | 20.50 | 20.75 | 20.75 | 3,742 |
| 17 May 2024 | 20.40 | 20.76 | 20.40 | 20.72 | 20.72 | 2,662 |
| 16 May 2024 | 20.58 | 20.70 | 20.39 | 20.60 | 20.60 | 3,918 |
| 15 May 2024 | 20.20 | 20.59 | 20.20 | 20.59 | 20.59 | 2,173 |
| 14 May 2024 | 20.30 | 20.47 | 20.20 | 20.30 | 20.30 | 2,088 |
| 13 May 2024 | 20.50 | 20.56 | 20.30 | 20.44 | 20.44 | 5,713 |
| 10 May 2024 | 20.56 | 20.58 | 20.28 | 20.50 | 20.50 | 5,893 |
| 09 May 2024 | 20.60 | 20.60 | 20.30 | 20.56 | 20.56 | 1,159 |
| 08 May 2024 | 20.26 | 20.60 | 20.26 | 20.60 | 20.60 | 1,176 |
| 07 May 2024 | 19.83 | 20.26 | 19.83 | 20.26 | 20.26 | 2,794 |
| 06 May 2024 | 19.92 | 19.92 | 19.41 | 19.83 | 19.83 | 2,728 |
| 02 May 2024 | 20.00 | 20.00 | 19.69 | 19.92 | 19.92 | 1,854 |
| 30 Apr 2024 | 20.00 | 20.30 | 19.00 | 20.00 | 20.00 | 673 |
| 29 Apr 2024 | 20.62 | 21.20 | 20.60 | 20.66 | 20.66 | 3,052 |
| 29 Apr 2024 | 0.095 Dividend | |||||
| 26 Apr 2024 | 21.00 | 21.20 | 20.70 | 20.92 | 20.83 | 13,726 |
| 25 Apr 2024 | 20.70 | 20.92 | 20.62 | 20.62 | 20.53 | 2,027 |
| 24 Apr 2024 | 20.50 | 20.62 | 20.44 | 20.62 | 20.53 | 1,216 |
| 23 Apr 2024 | 19.70 | 20.65 | 19.70 | 20.50 | 20.41 | 3,939 |
| 22 Apr 2024 | 20.00 | 20.00 | 19.59 | 20.00 | 19.91 | 3,641 |
| 19 Apr 2024 | 19.50 | 19.60 | 19.40 | 19.40 | 19.31 | 353 |
| 18 Apr 2024 | 19.30 | 19.63 | 19.30 | 19.58 | 19.49 | 1,904 |
| 17 Apr 2024 | 18.32 | 19.30 | 18.32 | 19.30 | 19.21 | 1,580 |
| 16 Apr 2024 | 19.17 | 19.17 | 18.10 | 18.97 | 18.88 | 1,785 |
| 15 Apr 2024 | 18.70 | 19.20 | 18.70 | 19.17 | 19.08 | 865 |
| 12 Apr 2024 | 19.33 | 19.33 | 18.91 | 18.91 | 18.83 | 681 |
| 11 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 18.91 | 1,886 |
| 10 Apr 2024 | 19.36 | 19.41 | 19.36 | 19.40 | 19.31 | 571 |
| 09 Apr 2024 | 19.59 | 19.60 | 19.34 | 19.34 | 19.25 | 953 |
| 08 Apr 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.51 | 449 |
| 05 Apr 2024 | 19.80 | 19.81 | 19.54 | 19.60 | 19.51 | 941 |
| 04 Apr 2024 | 19.54 | 20.20 | 19.54 | 19.92 | 19.83 | 4,602 |
| 03 Apr 2024 | 19.56 | 19.56 | 19.30 | 19.54 | 19.45 | 1,712 |
| 02 Apr 2024 | 19.70 | 19.70 | 19.25 | 19.30 | 19.21 | 3,730 |
| 28 Mar 2024 | 19.32 | 19.82 | 19.32 | 19.55 | 19.46 | 3,332 |
| 27 Mar 2024 | 19.57 | 19.57 | 19.35 | 19.50 | 19.41 | 1,661 |
| 26 Mar 2024 | 18.24 | 19.36 | 18.24 | 19.24 | 19.15 | 10,598 |
| 25 Mar 2024 | 19.30 | 19.30 | 18.71 | 19.00 | 18.91 | 8,015 |
| 22 Mar 2024 | 18.58 | 19.14 | 17.50 | 18.95 | 18.86 | 6,693 |
| 21 Mar 2024 | 18.00 | 18.54 | 18.00 | 18.28 | 18.20 | 7,561 |
| 20 Mar 2024 | 18.10 | 18.20 | 18.00 | 18.05 | 17.97 | 1,964 |
| 19 Mar 2024 | 17.85 | 18.00 | 17.81 | 18.00 | 17.92 | 14,240 |
| 18 Mar 2024 | 17.50 | 17.85 | 17.50 | 17.75 | 17.67 | 4,269 |
| 15 Mar 2024 | 17.48 | 17.60 | 17.42 | 17.53 | 17.45 | 3,630 |
| 14 Mar 2024 | 17.68 | 17.68 | 17.25 | 17.48 | 17.40 | 1,759 |
| 13 Mar 2024 | 17.45 | 17.55 | 17.45 | 17.50 | 17.42 | 3,925 |
| 12 Mar 2024 | 17.10 | 17.31 | 17.10 | 17.30 | 17.22 | 1,361 |
| 11 Mar 2024 | 17.28 | 17.28 | 16.86 | 16.90 | 16.82 | 1,938 |
| 08 Mar 2024 | 17.20 | 17.30 | 17.15 | 17.26 | 17.18 | 1,811 |
| 07 Mar 2024 | 16.92 | 17.15 | 16.81 | 17.15 | 17.07 | 5,161 |
| 06 Mar 2024 | 16.70 | 16.95 | 16.70 | 16.92 | 16.84 | 12,179 |
| 05 Mar 2024 | 16.80 | 16.80 | 16.50 | 16.69 | 16.61 | 1,181 |
| 04 Mar 2024 | 16.70 | 16.80 | 16.61 | 16.61 | 16.54 | 926 |
| 01 Mar 2024 | 16.68 | 16.78 | 16.60 | 16.78 | 16.70 | 3,358 |
| 29 Feb 2024 | 16.80 | 16.80 | 16.68 | 16.68 | 16.60 | 2,167 |
| 28 Feb 2024 | 16.54 | 16.68 | 16.53 | 16.65 | 16.57 | 1,722 |
| 27 Feb 2024 | 16.57 | 16.57 | 16.40 | 16.54 | 16.46 | 988 |
| 26 Feb 2024 | 16.62 | 16.62 | 16.50 | 16.57 | 16.49 | 3,958 |
| 23 Feb 2024 | 16.40 | 16.75 | 16.40 | 16.62 | 16.54 | 12,221 |
| 22 Feb 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.43 | 1,481 |
| 21 Feb 2024 | 16.40 | 16.70 | 16.40 | 16.60 | 16.52 | 6,661 |
| 20 Feb 2024 | 16.45 | 16.45 | 16.16 | 16.40 | 16.33 | 3,847 |
| 19 Feb 2024 | 16.14 | 16.33 | 16.08 | 16.11 | 16.03 | 7,473 |
| 16 Feb 2024 | 16.00 | 16.11 | 15.92 | 16.11 | 16.04 | 5,120 |
| 15 Feb 2024 | 16.30 | 16.30 | 15.81 | 15.81 | 15.74 | 2,754 |
| 14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 535 |
| 13 Feb 2024 | 15.93 | 16.10 | 15.92 | 15.92 | 15.85 | 19,901 |
| 12 Feb 2024 | 15.90 | 15.93 | 15.89 | 15.93 | 15.86 | 801 |
| 09 Feb 2024 | 15.94 | 15.95 | 15.85 | 15.90 | 15.83 | 4,532 |
| 08 Feb 2024 | 15.93 | 16.15 | 15.93 | 15.94 | 15.87 | 3,314 |
| 07 Feb 2024 | 15.90 | 16.36 | 15.90 | 15.92 | 15.85 | 859 |
| 06 Feb 2024 | 16.10 | 16.37 | 16.10 | 16.20 | 16.13 | 2,357 |
| 05 Feb 2024 | 16.84 | 17.20 | 15.74 | 16.10 | 16.03 | 15,789 |
| 02 Feb 2024 | 16.35 | 16.81 | 16.35 | 16.80 | 16.72 | 2,753 |
| 01 Feb 2024 | 16.38 | 16.80 | 16.28 | 16.30 | 16.23 | 23,129 |
| 31 Jan 2024 | 16.25 | 16.43 | 16.09 | 16.34 | 16.27 | 7,770 |
| 30 Jan 2024 | 15.70 | 15.94 | 15.70 | 15.94 | 15.86 | 1,256 |
| *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.