BANCO SANTANDER S.A. - Price History
Monthly price history for SAN.MC (BANCO SANTANDER S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €4.52 | €4.52 |
| March 2024 | €4.52 | €4.52 |
| February 2024 | €3.84 | €3.84 |
| January 2024 | €3.74 | €3.74 |
| December 2023 | €3.78 | €3.78 |
| November 2023 | €3.80 | €3.80 |
| October 2023 | €3.47 | €3.47 |
| September 2023 | €3.55 | €3.62 |
| August 2023 | €3.54 | €3.60 |
| July 2023 | €3.62 | €3.68 |
| June 2023 | €3.32 | €3.38 |
| May 2023 | €2.99 | €3.04 |
| April 2023 | €3.13 | €3.19 |
| March 2023 | €3.31 | €3.43 |
| February 2023 | €3.60 | €3.72 |
| January 2023 | €3.10 | €3.20 |
| December 2022 | €2.71 | €2.80 |
| November 2022 | €2.76 | €2.85 |
| October 2022 | €2.54 | €2.62 |
| September 2022 | €2.28 | €2.40 |
| August 2022 | €2.30 | €2.42 |
| July 2022 | €2.32 | €2.44 |
| June 2022 | €2.55 | €2.69 |
| May 2022 | €2.86 | €3.01 |
| April 2022 | €2.68 | €2.82 |
| March 2022 | €2.90 | €3.10 |
| February 2022 | €2.79 | €2.98 |
| January 2022 | €2.90 | €3.10 |
| December 2021 | €2.75 | €2.94 |
| November 2021 | €2.57 | €2.75 |
| October 2021 | €3.07 | €3.28 |
| September 2021 | €2.90 | €3.14 |
| August 2021 | €2.89 | €3.13 |
| July 2021 | €2.86 | €3.09 |
| June 2021 | €2.98 | €3.22 |
| May 2021 | €3.17 | €3.42 |
| April 2021 | €2.97 | €3.22 |
| March 2021 | €2.66 | €2.90 |
| February 2021 | €2.66 | €2.90 |
| January 2021 | €2.21 | €2.42 |
| December 2020 | €2.33 | €2.54 |
| November 2020 | €2.22 | €2.42 |
| October 2020 | €1.50 | €1.71 |
| September 2020 | €1.40 | €1.60 |
| August 2020 | €1.64 | €1.86 |
| July 2020 | €1.59 | €1.81 |
| June 2020 | €1.91 | €2.18 |
| May 2020 | €1.79 | €2.04 |
| April 2020 | €1.79 | €2.04 |
| March 2020 | €1.95 | €2.22 |
| February 2020 | €2.92 | €3.33 |
| January 2020 | €3.12 | €3.55 |
| December 2019 | €3.28 | €3.73 |
| November 2019 | €3.11 | €3.54 |
| October 2019 | €3.16 | €3.59 |
| September 2019 | €3.22 | €3.74 |
| August 2019 | €2.96 | €3.44 |
| July 2019 | €3.32 | €3.86 |
| June 2019 | €3.51 | €4.08 |
| May 2019 | €3.40 | €3.95 |
| April 2019 | €3.88 | €4.51 |
| March 2019 | €3.52 | €4.14 |
| February 2019 | €3.65 | €4.30 |
| January 2019 | €3.52 | €4.13 |
| December 2018 | €3.34 | €3.97 |
| November 2018 | €3.52 | €4.18 |
| October 2018 | €3.52 | €4.20 |
| September 2018 | €3.62 | €4.34 |
| August 2018 | €3.58 | €4.29 |
| July 2018 | €4.02 | €4.82 |
| June 2018 | €3.79 | €4.59 |
| May 2018 | €3.80 | €4.60 |
| April 2018 | €4.44 | €5.37 |
| March 2018 | €4.33 | €5.30 |
| February 2018 | €4.64 | €5.67 |
| January 2018 | €4.89 | €5.98 |
| December 2017 | €4.45 | €5.48 |
| November 2017 | €4.58 | €5.64 |
| October 2017 | €4.72 | €5.82 |
| September 2017 | €4.77 | €5.91 |
| August 2017 | €4.40 | €5.46 |
| July 2017 | €4.62 | €5.77 |
| June 2017 | €4.56 | €5.79 |
| May 2017 | €4.55 | €5.78 |
| April 2017 | €4.71 | €5.99 |
| March 2017 | €4.49 | €5.74 |
| February 2017 | €4.03 | €5.15 |
| January 2017 | €4.02 | €5.15 |
| December 2016 | €3.84 | €4.96 |
| November 2016 | €3.34 | €4.31 |
| October 2016 | €3.47 | €4.48 |
| September 2016 | €3.03 | €3.95 |
| August 2016 | €3.09 | €4.02 |
| July 2016 | €2.91 | €3.79 |
| June 2016 | €2.60 | €3.43 |
| May 2016 | €3.26 | €4.29 |
| April 2016 | €3.35 | €4.42 |
| March 2016 | €2.91 | €3.87 |
| February 2016 | €2.82 | €3.75 |
| January 2016 | €2.93 | €3.94 |
| December 2015 | €3.39 | €4.56 |
| November 2015 | €3.85 | €5.17 |
| October 2015 | €3.80 | €5.10 |
| September 2015 | €3.50 | €4.74 |
| August 2015 | €4.03 | €5.46 |
| July 2015 | €4.61 | €6.28 |
| June 2015 | €4.60 | €6.26 |
| May 2015 | €4.76 | €6.48 |
| April 2015 | €4.96 | €6.76 |
| March 2015 | €5.06 | €7.02 |
| February 2015 | €4.71 | €6.53 |
| January 2015 | €4.30 | €5.96 |
| December 2014 | €4.95 | €7 |
| November 2014 | €5.13 | €7.25 |
| October 2014 | €4.97 | €7.03 |
| September 2014 | €5.29 | €7.61 |
| August 2014 | €5.28 | €7.59 |
| July 2014 | €5.25 | €7.55 |
| June 2014 | €5.22 | €7.63 |
| May 2014 | €5.15 | €7.52 |
| April 2014 | €4.90 | €7.17 |
| March 2014 | €4.56 | €6.92 |
| February 2014 | €4.33 | €6.57 |
| January 2014 | €4.22 | €6.41 |
| December 2013 | €4.12 | €6.51 |
| November 2013 | €4.14 | €6.54 |
| October 2013 | €4.14 | €6.54 |
| September 2013 | €3.66 | €6.03 |
| August 2013 | €3.24 | €5.34 |
| July 2013 | €3.34 | €5.49 |
| June 2013 | €2.90 | €4.90 |
| May 2013 | €3.28 | €5.54 |
| April 2013 | €3.25 | €5.49 |
| March 2013 | €2.95 | €5.24 |
| February 2013 | €3.27 | €5.81 |
| January 2013 | €3.48 | €6.18 |
| December 2012 | €3.30 | €6.10 |
| November 2012 | €3.20 | €5.91 |
| October 2012 | €3.13 | €5.79 |
| September 2012 | €3.07 | €5.80 |
| August 2012 | €3 | €5.67 |
| July 2012 | €2.62 | €4.95 |
| June 2012 | €2.61 | €5.22 |
| May 2012 | €2.15 | €4.30 |
| April 2012 | €2.36 | €4.72 |
| March 2012 | €2.79 | €5.77 |
| February 2012 | €3.01 | €6.23 |
| January 2012 | €2.88 | €5.95 |
| December 2011 | €2.79 | €5.87 |
| November 2011 | €2.66 | €5.60 |
| October 2011 | €2.94 | €6.18 |
| September 2011 | €2.91 | €6.22 |
| August 2011 | €3 | €6.42 |
| July 2011 | €3.37 | €7.32 |
| June 2011 | €3.67 | €7.96 |
| May 2011 | €3.81 | €8.26 |
| April 2011 | €3.89 | €8.62 |
| March 2011 | €3.69 | €8.19 |
| February 2011 | €4.03 | €8.94 |
| January 2011 | €4.03 | €8.95 |
| December 2010 | €3.53 | €7.93 |
| November 2010 | €3.25 | €7.30 |
| October 2010 | €4.12 | €9.23 |
| September 2010 | €4.11 | €9.32 |
| August 2010 | €4.08 | €9.25 |
| July 2010 | €4.35 | €9.97 |
| June 2010 | €3.81 | €8.74 |
| May 2010 | €3.38 | €8.32 |
| April 2010 | €3.80 | €9.55 |
| March 2010 | €3.91 | €9.84 |
| February 2010 | €3.80 | €9.55 |
| January 2010 | €4.06 | €10.30 |
| December 2009 | €4.55 | €11.55 |
| November 2009 | €4.50 | €11.41 |
| October 2009 | €4.33 | €11 |
| September 2009 | €4.30 | €11 |
| August 2009 | €4.19 | €10.74 |
| July 2009 | €3.92 | €10.16 |
| June 2009 | €3.31 | €8.56 |
| May 2009 | €2.68 | €7.49 |
| April 2009 | €2.52 | €7.27 |
| March 2009 | €1.80 | €5.19 |
| February 2009 | €1.70 | €4.90 |
| January 2009 | €2.15 | €6.32 |
| December 2008 | €2.30 | €6.75 |
| November 2008 | €2.19 | €6.43 |
| October 2008 | €2.62 | €8.37 |
| September 2008 | €3.29 | €10.50 |
| August 2008 | €3.65 | €11.64 |
| July 2008 | €3.88 | €12.48 |
| June 2008 | €3.63 | €11.67 |
| May 2008 | €3.93 | €13.39 |
| April 2008 | €4 | €13.85 |
| March 2008 | €3.64 | €12.62 |
| February 2008 | €3.44 | €11.93 |
| January 2008 | €3.38 | €11.83 |
| December 2007 | €4.23 | €14.79 |
| November 2007 | €4.19 | €14.64 |
| October 2007 | €4.26 | €15 |
| September 2007 | €3.87 | €13.63 |
| August 2007 | €3.81 | €13.40 |
| July 2007 | €3.93 | €13.92 |
| June 2007 | €3.86 | €13.69 |
| May 2007 | €3.88 | €14.28 |
| April 2007 | €3.54 | €13.19 |
| March 2007 | €3.58 | €13.36 |
| February 2007 | €3.76 | €14.01 |
| January 2007 | €3.89 | €14.59 |
| December 2006 | €3.77 | €14.14 |
| November 2006 | €3.65 | €13.71 |
| October 2006 | €3.58 | €13.56 |
| September 2006 | €3.30 | €12.47 |
| August 2006 | €3.20 | €12.11 |
| July 2006 | €3.11 | €11.86 |
| June 2006 | €2.99 | €11.42 |
| May 2006 | €2.95 | €11.27 |
| April 2006 | €3.19 | €12.29 |
| March 2006 | €3.13 | €12.05 |
| February 2006 | €3.18 | €12.25 |
| January 2006 | €3.05 | €11.84 |
| December 2005 | €2.87 | €11.15 |
| November 2005 | €2.78 | €10.80 |
| October 2005 | €2.72 | €10.64 |
| September 2005 | €2.80 | €10.93 |
| August 2005 | €2.53 | €9.90 |
| July 2005 | €2.59 | €10.22 |
| June 2005 | €2.43 | €9.59 |
| May 2005 | €2.35 | €9.27 |
| April 2005 | €2.27 | €9.02 |
| March 2005 | €2.36 | €9.39 |
| February 2005 | €2.36 | €9.36 |
| January 2005 | €2.28 | €9.11 |
| December 2004 | €2.28 | €9.13 |
| November 2004 | €2.26 | €9.04 |
| October 2004 | €2.17 | €8.75 |
| September 2004 | €1.95 | €7.86 |
| August 2004 | €1.99 | €8.04 |
| July 2004 | €1.94 | €7.90 |
| June 2004 | €2.10 | €8.53 |
| May 2004 | €2.13 | €8.68 |
| April 2004 | €2.18 | €8.96 |
| March 2004 | €2.16 | €8.85 |
| February 2004 | €2.27 | €9.32 |
| January 2004 | €2.24 | €9.24 |
| December 2003 | €2.27 | €9.39 |
| November 2003 | €2.10 | €8.67 |
| October 2003 | €1.98 | €8.25 |
| September 2003 | €1.75 | €7.28 |
| August 2003 | €1.86 | €7.77 |
| July 2003 | €1.90 | €8 |
| June 2003 | €1.82 | €7.63 |
| May 2003 | €1.64 | €6.88 |
| April 2003 | €1.66 | €7.04 |
| March 2003 | €1.38 | €5.85 |
| February 2003 | €1.40 | €5.95 |
| January 2003 | €1.34 | €5.75 |
| December 2002 | €1.52 | €6.54 |
| November 2002 | €1.68 | €7.20 |
| October 2002 | €1.43 | €6.19 |
| September 2002 | €1.19 | €5.17 |
| August 2002 | €1.57 | €6.81 |
| July 2002 | €1.43 | €6.28 |
| June 2002 | €1.84 | €8.04 |
| May 2002 | €2.26 | €9.89 |
| April 2002 | €2.35 | €10.28 |
| March 2002 | €2.18 | €9.60 |
| February 2002 | €2.10 | €9.22 |
| January 2002 | €2.05 | €9.02 |
| December 2001 | €2.12 | €9.41 |
| November 2001 | €2.15 | €9.52 |
| October 2001 | €1.93 | €8.55 |
| September 2001 | €1.89 | €8.42 |
| August 2001 | €2.25 | €10.03 |
| July 2001 | €2.25 | €10.05 |
| June 2001 | €2.38 | €10.70 |
| May 2001 | €2.50 | €11.25 |
| April 2001 | €2.49 | €11.20 |
| March 2001 | €2.29 | €10.35 |
| February 2001 | €2.46 | €11.11 |
| January 2001 | €2.61 | €11.80 |
| December 2000 | €2.51 | €11.40 |
| November 2000 | €2.24 | €10.19 |
| October 2000 | €2.52 | €11.42 |
| September 2000 | €2.73 | €12.44 |
| August 2000 | €2.66 | €12.10 |
| July 2000 | €2.44 | €11.14 |
| June 2000 | €2.41 | €11.05 |
| May 2000 | €2.30 | €10.51 |
| April 2000 | €2.49 | €11.47 |
| March 2000 | €2.44 | €11.23 |
| February 2000 | €2.37 | €10.90 |
| January 2000 | €2.19 | €10.07 |
| December 1999 | €2.43 | €11.24 |
| November 1999 | €2.36 | €10.91 |
| October 1999 | €2.13 | €9.87 |
| September 1999 | €2.09 | €9.71 |
| August 1999 | €2.05 | €9.51 |
| July 1999 | €1.99 | €9.27 |
| June 1999 | €2.17 | €10.10 |
| May 1999 | €2.14 | €19.99 |
| April 1999 | €2.20 | €20.56 |
| March 1999 | €2.03 | €19 |
| February 1999 | €1.94 | €18.10 |
| January 1999 | €1.81 | €17 |
| December 1998 | €1.80 | €16.95 |
| November 1998 | €1.89 | €17.73 |
| October 1998 | €1.64 | €15.51 |
| September 1998 | €1.40 | €13.19 |
| August 1998 | €1.78 | €16.83 |
| July 1998 | €2.67 | €25.66 |
| June 1998 | €2.44 | €23.59 |
| May 1998 | €2.37 | €45.86 |
| April 1998 | €2.50 | €48.38 |
| March 1998 | €2.42 | €47 |
| February 1998 | €2.20 | €42.79 |
| January 1998 | €1.68 | €32.88 |
| December 1997 | €1.57 | €30.59 |
| November 1997 | €1.39 | €27.10 |
| October 1997 | €1.26 | €24.49 |
| September 1997 | €1.49 | €29.39 |
| August 1997 | €1.29 | €25.48 |
| July 1997 | €1.32 | €26.08 |
| June 1997 | €1.38 | €27.29 |
| May 1997 | €1.25 | €74.10 |
| April 1997 | €1.11 | €66.11 |
| March 1997 | €0.98 | €58.60 |
| February 1997 | €0.97 | €58.30 |
| January 1997 | €0.90 | €54.09 |
| December 1996 | €0.83 | €49.94 |
| November 1996 | €0.70 | €42.07 |
| October 1996 | €0.65 | €39.37 |
| September 1996 | €0.66 | €40.15 |
| August 1996 | €0.64 | €38.58 |
| July 1996 | €0.59 | €36.36 |
| June 1996 | €0.59 | €35.94 |
| May 1996 | €0.58 | €35.28 |
| April 1996 | €0.58 | €35.52 |
| March 1996 | €0.57 | €35.52 |
| February 1996 | €0.59 | €36.66 |
| January 1996 | €0.58 | €36.24 |
| December 1995 | €0.59 | €36.60 |
| November 1995 | €0.55 | €34.56 |
| October 1995 | €0.51 | €31.97 |
| September 1995 | €0.49 | €31.13 |
| August 1995 | €0.49 | €30.83 |
| July 1995 | €0.48 | €30.41 |
| June 1995 | €0.45 | €28.70 |
| May 1995 | €0.44 | €27.83 |
| April 1995 | €0.42 | €27.02 |
| March 1995 | €0.42 | €26.72 |
| February 1995 | €0.43 | €27.53 |
| January 1995 | €0.44 | €28.37 |
| December 1994 | €0.47 | €30.29 |
| November 1994 | €0.50 | €32.34 |
| October 1994 | €0.47 | €30.59 |
| September 1994 | €0.45 | €29.54 |
| August 1994 | €0.49 | €31.91 |
| July 1994 | €0.46 | €30.47 |
| June 1994 | €0.43 | €28.46 |
| May 1994 | €0.46 | €35.70 |
| April 1994 | €0.45 | €35.58 |
| March 1994 | €0.49 | €39.07 |
| February 1994 | €0.53 | €41.77 |
| January 1994 | €0.55 | €43.81 |
| December 1993 | €0.50 | €39.91 |
| November 1993 | €0.46 | €36.72 |
| October 1993 | €0.53 | €42.61 |
| September 1993 | €0.50 | €40.21 |
| August 1993 | €0.51 | €40.81 |
| July 1993 | €0.48 | €38.71 |
| June 1993 | €0.43 | €34.86 |
| May 1993 | €0.43 | €35.16 |
| April 1993 | €0.38 | €30.53 |
| March 1993 | €0.36 | €29.39 |
| February 1993 | €0.35 | €28.55 |
| January 1993 | €0.32 | €26.75 |
| December 1992 | €0.31 | €25.84 |
| November 1992 | €0.33 | €27.35 |
| October 1992 | €0.29 | €24.34 |
| September 1992 | €0.25 | €20.98 |
| August 1992 | €0.25 | €21.07 |
| July 1992 | €0.25 | €21.55 |
| June 1992 | €0.33 | €27.80 |
| May 1992 | €0.35 | €29.27 |
| April 1992 | €0.33 | €28.10 |
| March 1992 | €0.32 | €27.47 |
| February 1992 | €0.34 | €29.45 |
| January 1992 | €0.32 | €27.65 |
| December 1991 | €0.28 | €24.01 |
SAN.MC
Price: €4.85
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.92%
Payout Ratio: 29.23%
Payout Ratio Range:
Dividend Per Share: 0.19 EUR
Earnings Per Share: 0.65 EUR
P/E Ratio: 5.79
Exchange: MCE
Sector: Financial Services
Industry: Banks - Diversified
Volume: 49.6 million
Market Capitalization: 72.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 26.36%
DGR10: 3.55%
DGR20: 12.90%