BANCO SANTANDER S.A. ( SAN.MC) - Price History
Monthly price history for SAN.MC (BANCO SANTANDER S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | €6.44 | €6.44 |
| February 2025 | €6.22 | €6.22 |
| January 2025 | €4.96 | €4.96 |
| December 2024 | €4.46 | €4.46 |
| November 2024 | €4.38 | €4.38 |
| October 2024 | €4.49 | €4.49 |
| September 2024 | €4.50 | €4.60 |
| August 2024 | €4.40 | €4.50 |
| July 2024 | €4.36 | €4.46 |
| June 2024 | €4.23 | €4.33 |
| May 2024 | €4.73 | €4.84 |
| April 2024 | €4.47 | €4.57 |
| March 2024 | €4.33 | €4.52 |
| February 2024 | €3.69 | €3.84 |
| January 2024 | €3.58 | €3.74 |
| December 2023 | €3.62 | €3.78 |
| November 2023 | €3.64 | €3.80 |
| October 2023 | €3.32 | €3.47 |
| September 2023 | €3.39 | €3.62 |
| August 2023 | €3.37 | €3.60 |
| July 2023 | €3.45 | €3.68 |
| June 2023 | €3.17 | €3.38 |
| May 2023 | €2.85 | €3.04 |
| April 2023 | €2.98 | €3.19 |
| March 2023 | €3.15 | €3.43 |
| February 2023 | €3.42 | €3.72 |
| January 2023 | €2.95 | €3.20 |
| December 2022 | €2.58 | €2.80 |
| November 2022 | €2.62 | €2.85 |
| October 2022 | €2.41 | €2.62 |
| September 2022 | €2.16 | €2.40 |
| August 2022 | €2.18 | €2.42 |
| July 2022 | €2.20 | €2.44 |
| June 2022 | €2.42 | €2.69 |
| May 2022 | €2.71 | €3.01 |
| April 2022 | €2.53 | €2.82 |
| March 2022 | €2.74 | €3.10 |
| February 2022 | €2.64 | €2.98 |
| January 2022 | €2.73 | €3.10 |
| December 2021 | €2.60 | €2.94 |
| November 2021 | €2.43 | €2.75 |
| October 2021 | €2.89 | €3.28 |
| September 2021 | €2.73 | €3.14 |
| August 2021 | €2.72 | €3.13 |
| July 2021 | €2.69 | €3.09 |
| June 2021 | €2.80 | €3.22 |
| May 2021 | €2.98 | €3.42 |
| April 2021 | €2.80 | €3.22 |
| March 2021 | €2.50 | €2.90 |
| February 2021 | €2.50 | €2.90 |
| January 2021 | €2.08 | €2.42 |
| December 2020 | €2.19 | €2.54 |
| November 2020 | €2.09 | €2.42 |
| October 2020 | €1.42 | €1.71 |
| September 2020 | €1.32 | €1.60 |
| August 2020 | €1.54 | €1.86 |
| July 2020 | €1.50 | €1.81 |
| June 2020 | €1.80 | €2.18 |
| May 2020 | €1.68 | €2.04 |
| April 2020 | €1.68 | €2.04 |
| March 2020 | €1.83 | €2.22 |
| February 2020 | €2.75 | €3.33 |
| January 2020 | €2.94 | €3.55 |
| December 2019 | €3.08 | €3.73 |
| November 2019 | €2.92 | €3.54 |
| October 2019 | €2.97 | €3.59 |
| September 2019 | €3.01 | €3.74 |
| August 2019 | €2.77 | €3.44 |
| July 2019 | €3.11 | €3.86 |
| June 2019 | €3.29 | €4.08 |
| May 2019 | €3.18 | €3.95 |
| April 2019 | €3.64 | €4.51 |
| March 2019 | €3.29 | €4.14 |
| February 2019 | €3.41 | €4.30 |
| January 2019 | €3.28 | €4.13 |
| December 2018 | €3.11 | €3.97 |
| November 2018 | €3.27 | €4.18 |
| October 2018 | €3.28 | €4.20 |
| September 2018 | €3.36 | €4.34 |
| August 2018 | €3.33 | €4.29 |
| July 2018 | €3.74 | €4.82 |
| June 2018 | €3.52 | €4.59 |
| May 2018 | €3.52 | €4.60 |
| April 2018 | €4.11 | €5.37 |
| March 2018 | €4.01 | €5.30 |
| February 2018 | €4.29 | €5.67 |
| January 2018 | €4.53 | €5.98 |
| December 2017 | €4.11 | €5.48 |
| November 2017 | €4.23 | €5.64 |
| October 2017 | €4.36 | €5.82 |
| September 2017 | €4.40 | €5.91 |
| August 2017 | €4.06 | €5.46 |
| July 2017 | €4.25 | €5.77 |
| June 2017 | €4.20 | €5.70 |
| May 2017 | €4.19 | €5.69 |
| April 2017 | €4.34 | €5.89 |
| March 2017 | €4.12 | €5.65 |
| February 2017 | €3.70 | €5.07 |
| January 2017 | €3.70 | €5.06 |
| December 2016 | €3.52 | €4.88 |
| November 2016 | €3.06 | €4.24 |
| October 2016 | €3.18 | €4.40 |
| September 2016 | €2.77 | €3.88 |
| August 2016 | €2.82 | €3.95 |
| July 2016 | €2.66 | €3.73 |
| June 2016 | €2.37 | €3.37 |
| May 2016 | €2.97 | €4.22 |
| April 2016 | €3.06 | €4.35 |
| March 2016 | €2.65 | €3.81 |
| February 2016 | €2.57 | €3.69 |
| January 2016 | €2.66 | €3.87 |
| December 2015 | €3.08 | €4.48 |
| November 2015 | €3.49 | €5.08 |
| October 2015 | €3.45 | €5.02 |
| September 2015 | €3.18 | €4.67 |
| August 2015 | €3.66 | €5.37 |
| July 2015 | €4.17 | €6.18 |
| June 2015 | €4.16 | €6.16 |
| May 2015 | €4.31 | €6.38 |
| April 2015 | €4.49 | €6.64 |
| March 2015 | €4.56 | €6.90 |
| February 2015 | €4.25 | €6.43 |
| January 2015 | €3.87 | €5.86 |
| December 2014 | €4.44 | €6.88 |
| November 2014 | €4.60 | €7.13 |
| October 2014 | €4.46 | €6.91 |
| September 2014 | €4.72 | €7.49 |
| August 2014 | €4.71 | €7.46 |
| July 2014 | €4.68 | €7.42 |
| June 2014 | €4.64 | €7.50 |
| May 2014 | €4.58 | €7.40 |
| April 2014 | €4.36 | €7.05 |
| March 2014 | €3.99 | €6.81 |
| February 2014 | €3.78 | €6.46 |
| January 2014 | €3.69 | €6.30 |
| December 2013 | €3.66 | €6.40 |
| November 2013 | €3.68 | €6.44 |
| October 2013 | €3.68 | €6.43 |
| September 2013 | €3.32 | €5.93 |
| August 2013 | €2.94 | €5.25 |
| July 2013 | €3.02 | €5.40 |
| June 2013 | €2.62 | €4.82 |
| May 2013 | €2.96 | €5.45 |
| April 2013 | €2.93 | €5.40 |
| March 2013 | €2.72 | €5.16 |
| February 2013 | €3.01 | €5.72 |
| January 2013 | €3.20 | €6.08 |
| December 2012 | €3.09 | €6 |
| November 2012 | €2.99 | €5.82 |
| October 2012 | €2.93 | €5.69 |
| September 2012 | €2.86 | €5.70 |
| August 2012 | €2.80 | €5.58 |
| July 2012 | €2.44 | €4.87 |
| June 2012 | €2.50 | €5.14 |
| May 2012 | €2.05 | €4.22 |
| April 2012 | €2.26 | €4.64 |
| March 2012 | €2.64 | €5.68 |
| February 2012 | €2.85 | €6.12 |
| January 2012 | €2.72 | €5.85 |
| December 2011 | €2.63 | €5.77 |
| November 2011 | €2.51 | €5.51 |
| October 2011 | €2.77 | €6.08 |
| September 2011 | €2.68 | €6 |
| August 2011 | €2.76 | €6.19 |
| July 2011 | €3.09 | €7.06 |
| June 2011 | €3.36 | €7.68 |
| May 2011 | €3.49 | €7.96 |
| April 2011 | €3.54 | €8.31 |
| March 2011 | €3.36 | €7.90 |
| February 2011 | €3.67 | €8.61 |
| January 2011 | €3.68 | €8.63 |
| December 2010 | €3.21 | €7.76 |
| November 2010 | €2.96 | €7.14 |
| October 2010 | €3.74 | €9.03 |
| September 2010 | €3.73 | €9.12 |
| August 2010 | €3.70 | €9.05 |
| July 2010 | €3.93 | €9.76 |
| June 2010 | €3.45 | €8.55 |
| May 2010 | €3.05 | €8.15 |
| April 2010 | €3.41 | €9.35 |
| March 2010 | €3.52 | €9.63 |
| February 2010 | €3.41 | €9.35 |
| January 2010 | €3.64 | €10.08 |
| December 2009 | €4.08 | €11.30 |
| November 2009 | €4.03 | €11.17 |
| October 2009 | €3.84 | €10.76 |
| September 2009 | €3.81 | €10.77 |
| August 2009 | €3.72 | €10.51 |
| July 2009 | €3.47 | €9.94 |
| June 2009 | €2.92 | €8.38 |
| May 2009 | €2.36 | €7.33 |
| April 2009 | €2.29 | €7.12 |
| March 2009 | €1.59 | €5.08 |
| February 2009 | €1.50 | €4.80 |
| January 2009 | €1.89 | €6.18 |
| December 2008 | €2.02 | €6.61 |
| November 2008 | €1.93 | €6.29 |
| October 2008 | €2.30 | €7.64 |
| September 2008 | €2.89 | €9.58 |
| August 2008 | €3.20 | €10.62 |
| July 2008 | €3.39 | €11.39 |
| June 2008 | €3.17 | €10.65 |
| May 2008 | €3.43 | €12.22 |
| April 2008 | €3.48 | €12.64 |
| March 2008 | €3.17 | €11.52 |
| February 2008 | €3 | €10.89 |
| January 2008 | €2.94 | €10.80 |
| December 2007 | €3.68 | €13.50 |
| November 2007 | €3.64 | €13.36 |
| October 2007 | €3.70 | €13.69 |
| September 2007 | €3.36 | €12.44 |
| August 2007 | €3.30 | €12.23 |
| July 2007 | €3.40 | €12.70 |
| June 2007 | €3.35 | €12.49 |
| May 2007 | €3.35 | €13.03 |
| April 2007 | €3.05 | €12.04 |
| March 2007 | €3.09 | €12.19 |
| February 2007 | €3.24 | €12.78 |
| January 2007 | €3.35 | €13.31 |
| December 2006 | €3.25 | €12.90 |
| November 2006 | €3.15 | €12.51 |
| October 2006 | €3.09 | €12.37 |
| September 2006 | €2.84 | €11.38 |
| August 2006 | €2.76 | €11.05 |
| July 2006 | €2.68 | €10.82 |
| June 2006 | €2.58 | €10.42 |
| May 2006 | €2.54 | €10.28 |
| April 2006 | €2.74 | €11.22 |
| March 2006 | €2.69 | €11 |
| February 2006 | €2.73 | €11.18 |
| January 2006 | €2.62 | €10.80 |
| December 2005 | €2.47 | €10.17 |
| November 2005 | €2.39 | €9.86 |
| October 2005 | €2.34 | €9.71 |
| September 2005 | €2.40 | €9.97 |
| August 2005 | €2.17 | €9.03 |
| July 2005 | €2.22 | €9.33 |
| June 2005 | €2.08 | €8.75 |
| May 2005 | €2.02 | €8.46 |
| April 2005 | €1.94 | €8.23 |
| March 2005 | €2.02 | €8.57 |
| February 2005 | €2.02 | €8.54 |
| January 2005 | €1.94 | €8.31 |
| December 2004 | €1.95 | €8.33 |
| November 2004 | €1.93 | €8.25 |
| October 2004 | €1.85 | €7.98 |
| September 2004 | €1.66 | €7.17 |
| August 2004 | €1.70 | €7.34 |
| July 2004 | €1.65 | €7.21 |
| June 2004 | €1.78 | €7.78 |
| May 2004 | €1.82 | €7.92 |
| April 2004 | €1.86 | €8.18 |
| March 2004 | €1.84 | €8.08 |
| February 2004 | €1.93 | €8.50 |
| January 2004 | €1.90 | €8.43 |
| December 2003 | €1.93 | €8.57 |
| November 2003 | €1.78 | €7.91 |
| October 2003 | €1.68 | €7.53 |
| September 2003 | €1.48 | €6.64 |
| August 2003 | €1.58 | €7.09 |
| July 2003 | €1.62 | €7.30 |
| June 2003 | €1.54 | €6.96 |
| May 2003 | €1.39 | €6.28 |
| April 2003 | €1.41 | €6.42 |
| March 2003 | €1.17 | €5.34 |
| February 2003 | €1.19 | €5.43 |
| January 2003 | €1.14 | €5.25 |
| December 2002 | €1.29 | €5.97 |
| November 2002 | €1.42 | €6.57 |
| October 2002 | €1.20 | €5.65 |
| September 2002 | €1 | €4.72 |
| August 2002 | €1.32 | €6.21 |
| July 2002 | €1.20 | €5.73 |
| June 2002 | €1.53 | €7.34 |
| May 2002 | €1.89 | €9.02 |
| April 2002 | €1.96 | €9.38 |
| March 2002 | €1.82 | €8.76 |
| February 2002 | €1.75 | €8.41 |
| January 2002 | €1.71 | €8.23 |
| December 2001 | €1.77 | €8.59 |
| November 2001 | €1.79 | €8.69 |
| October 2001 | €1.61 | €7.80 |
| September 2001 | €1.57 | €7.68 |
| August 2001 | €1.87 | €9.15 |
| July 2001 | €1.87 | €9.17 |
| June 2001 | €1.98 | €9.76 |
| May 2001 | €2.08 | €10.27 |
| April 2001 | €2.07 | €10.22 |
| March 2001 | €1.90 | €9.44 |
| February 2001 | €2.04 | €10.14 |
| January 2001 | €2.17 | €10.77 |
| December 2000 | €2.08 | €10.40 |
| November 2000 | €1.86 | €9.30 |
| October 2000 | €2.08 | €10.42 |
| September 2000 | €2.26 | €11.35 |
| August 2000 | €2.20 | €11.04 |
| July 2000 | €2.02 | €10.16 |
| June 2000 | €1.99 | €10.08 |
| May 2000 | €1.90 | €9.59 |
| April 2000 | €2.04 | €10.47 |
| March 2000 | €1.99 | €10.25 |
| February 2000 | €1.94 | €9.95 |
| January 2000 | €1.79 | €9.19 |
| December 1999 | €1.98 | €10.26 |
| November 1999 | €1.93 | €9.96 |
| October 1999 | €1.74 | €9.01 |
| September 1999 | €1.71 | €8.86 |
| August 1999 | €1.67 | €8.68 |
| July 1999 | €1.62 | €8.46 |
| June 1999 | €1.77 | €9.22 |
| May 1999 | €1.75 | €9.12 |
| April 1999 | €1.80 | €9.38 |
| March 1999 | €1.66 | €8.67 |
| February 1999 | €1.58 | €8.26 |
| January 1999 | €1.48 | €7.76 |
| December 1998 | €1.47 | €7.73 |
| November 1998 | €1.54 | €8.09 |
| October 1998 | €1.34 | €7.08 |
| September 1998 | €1.14 | €6.02 |
| August 1998 | €1.46 | €7.68 |
| July 1998 | €2.18 | €11.48 |
| June 1998 | €1.99 | €10.55 |
| May 1998 | €1.93 | €10.26 |
| April 1998 | €2.04 | €10.82 |
| March 1998 | €1.98 | €10.51 |
| February 1998 | €1.80 | €9.57 |
| January 1998 | €1.38 | €7.35 |
| December 1997 | €1.28 | €6.84 |
| November 1997 | €1.13 | €6.06 |
| October 1997 | €1.02 | €5.48 |
| September 1997 | €1.22 | €6.57 |
| August 1997 | €1.06 | €5.70 |
| July 1997 | €1.08 | €5.83 |
| June 1997 | €1.12 | €6.10 |
| May 1997 | €1.02 | €5.52 |
| April 1997 | €0.91 | €4.93 |
| March 1997 | €0.80 | €4.37 |
| February 1997 | €0.80 | €4.35 |
| January 1997 | €0.74 | €4.03 |
| December 1996 | €0.68 | €3.72 |
| November 1996 | €0.57 | €3.14 |
| October 1996 | €0.53 | €2.94 |
| September 1996 | €0.54 | €2.99 |
| August 1996 | €0.52 | €2.88 |
| July 1996 | €0.48 | €2.71 |
| June 1996 | €0.48 | €2.68 |
| May 1996 | €0.47 | €2.63 |
| April 1996 | €0.47 | €2.65 |
| March 1996 | €0.47 | €2.65 |
| February 1996 | €0.48 | €2.73 |
| January 1996 | €0.48 | €2.70 |
| December 1995 | €0.48 | €2.73 |
| November 1995 | €0.45 | €2.58 |
| October 1995 | €0.42 | €2.38 |
| September 1995 | €0.40 | €2.32 |
| August 1995 | €0.40 | €2.30 |
| July 1995 | €0.39 | €2.27 |
| June 1995 | €0.37 | €2.14 |
| May 1995 | €0.36 | €2.08 |
| April 1995 | €0.34 | €2.01 |
| March 1995 | €0.34 | €1.99 |
| February 1995 | €0.35 | €2.05 |
| January 1995 | €0.36 | €2.12 |
| December 1994 | €0.38 | €2.26 |
| November 1994 | €0.41 | €2.41 |
| October 1994 | €0.38 | €2.28 |
| September 1994 | €0.37 | €2.20 |
| August 1994 | €0.40 | €2.38 |
| July 1994 | €0.38 | €2.27 |
| June 1994 | €0.35 | €2.12 |
| May 1994 | €0.37 | €2.25 |
| April 1994 | €0.37 | €2.24 |
| March 1994 | €0.40 | €2.46 |
| February 1994 | €0.43 | €2.63 |
| January 1994 | €0.45 | €2.76 |
| December 1993 | €0.41 | €2.51 |
| November 1993 | €0.38 | €2.31 |
| October 1993 | €0.43 | €2.68 |
| September 1993 | €0.41 | €2.53 |
| August 1993 | €0.41 | €2.57 |
| July 1993 | €0.39 | €2.44 |
| June 1993 | €0.35 | €2.20 |
| May 1993 | €0.35 | €2.21 |
| April 1993 | €0.31 | €1.92 |
| March 1993 | €0.29 | €1.85 |
| February 1993 | €0.28 | €1.80 |
| January 1993 | €0.26 | €1.68 |
| December 1992 | €0.26 | €1.63 |
| November 1992 | €0.27 | €1.72 |
| October 1992 | €0.24 | €1.53 |
| September 1992 | €0.20 | €1.32 |
| August 1992 | €0.20 | €1.33 |
| July 1992 | €0.21 | €1.36 |
| June 1992 | €0.27 | €1.75 |
| May 1992 | €0.28 | €1.84 |
| April 1992 | €0.27 | €1.77 |
| March 1992 | €0.26 | €1.73 |
| February 1992 | €0.28 | €1.86 |
| January 1992 | €0.26 | €1.74 |
| December 1991 | €0.23 | €1.51 |
SAN.MC
Price: €6.44
52 week price:
5-year range yield:
Forward Dividend Yield: 3.12%
Payout Ratio: 26.76%
Payout Ratio Range:
Dividend Per Share: 0.20 EUR
Earnings Per Share: 0.77 EUR
P/E Ratio: 7.99
Exchange: MCE
Sector: Financial Services
Industry: Banks - Diversified
Volume: 49.6 million
Market Capitalization: 93.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 6.52%
DGR10: -5.96%
DGR20: 8.38%