SAN.MC: Banco Santander, S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 8.6565

CLOSE 8.6572

Low

LOW 5.66

High

HIGH 10.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	9.87	9.87	9.87	9.87
01/02/2001	9.51	9.68	9.32	9.42
01/03/2001	9.29	9.47	9.15	9.42
01/04/2001	9.9	10.05	9.79	9.96
01/05/2001	9.94	10.17	9.83	9.99
01/08/2001	9.88	10.17	9.85	10.17
01/09/2001	10.01	10.09	9.82	10
01/10/2001	9.99	10.11	9.88	10.06
01/11/2001	9.99	10.16	9.99	10.11
01/12/2001	10.09	10.27	10.09	10.18
01/15/2001	10.14	10.22	10.08	10.22
01/16/2001	10.15	10.2	10.01	10.16
01/17/2001	10.11	10.41	10.11	10.37
01/18/2001	10.28	10.5	10.21	10.44
01/19/2001	10.43	10.48	9.74	9.87
01/22/2001	9.95	10.1	9.89	9.95
01/23/2001	10	10.21	9.79	10.21
01/24/2001	10.24	10.27	10.06	10.27
01/25/2001	10.17	10.37	10.17	10.23
01/26/2001	10.11	10.21	10.01	10.11
01/29/2001	10.2	10.2	9.61	9.74
01/30/2001	9.78	9.87	9.66	9.85
01/31/2001	9.85	10.11	9.76	9.95
02/01/2001	9.94	10.11	9.85	10.09
02/02/2001	10.03	10.06	9.74	9.77
02/05/2001	9.7	9.85	9.66	9.85
02/06/2001	9.82	9.83	9.69	9.77
02/07/2001	9.7	9.98	9.61	9.95
02/08/2001	9.92	10.09	9.87	10.03
02/09/2001	9.95	9.98	9.82	9.93
02/12/2001	9.86	10.11	9.82	10.11
02/13/2001	10.11	10.11	9.99	10.11
02/14/2001	10.06	10.11	9.75	9.76
02/15/2001	9.82	10.06	9.81	10.02
02/16/2001	10.05	10.05	9.74	9.95
02/19/2001	9.85	10.05	9.85	10.03
02/20/2001	10	10.03	9.63	9.63
02/21/2001	9.71	9.8	9.47	9.58
02/22/2001	9.36	9.55	9.25	9.31
02/23/2001	9.47	9.47	9.06	9.32
02/26/2001	9.36	9.51	9.28	9.42
02/27/2001	9.52	9.53	9.28	9.43
02/28/2001	9.36	9.58	9.31	9.36
03/01/2001	9.4	9.4	9.13	9.15
03/02/2001	9.23	9.36	9.14	9.3
03/05/2001	9.28	9.48	9.27	9.48
03/06/2001	9.51	9.68	9.44	9.57
03/07/2001	9.48	9.63	9.43	9.63
03/08/2001	9.68	9.75	9.58	9.58
03/09/2001	9.57	9.68	9.43	9.59
03/12/2001	9.5	9.51	9.2	9.21
03/13/2001	9.19	9.26	9.04	9.19
03/14/2001	9.29	9.31	8.77	9
03/15/2001	9.09	9.09	8.83	9.02
03/16/2001	8.96	9.03	8.68	8.68
03/19/2001	8.76	8.83	8.65	8.71
03/20/2001	8.69	8.88	8.56	8.56
03/21/2001	8.51	8.54	8.24	8.29
03/22/2001	8.29	8.33	7.86	7.86
03/23/2001	8.02	8.25	7.97	8.14
03/26/2001	8.4	8.55	8.27	8.46
03/27/2001	8.42	8.77	8.39	8.77
03/28/2001	8.78	8.79	8.41	8.55
03/29/2001	8.4	8.68	8.33	8.66
03/30/2001	8.58	8.83	8.56	8.72
04/02/2001	8.81	8.82	8.52	8.75
04/03/2001	8.59	8.67	8.29	8.29
04/04/2001	8.29	8.58	7.97	8.58
04/05/2001	8.55	8.8	8.55	8.76
04/06/2001	8.89	8.9	8.52	8.77
04/09/2001	8.67	8.89	8.63	8.89
04/10/2001	8.91	9.04	8.79	9.02
04/11/2001	9.02	9.14	8.9	9.13
04/12/2001	9.11	9.22	9.04	9.22
04/13/2001	9.47	9.47	9.47	9.47
04/16/2001	9.47	9.47	9.47	9.47
04/17/2001	9.05	9.15	8.89	9.15
04/18/2001	9.19	9.4	9.17	9.35
04/19/2001	9.48	9.5	9.29	9.36
04/20/2001	9.31	9.41	8.93	8.94
04/23/2001	8.85	8.88	8.66	8.66
04/24/2001	8.67	8.88	8.67	8.81
04/25/2001	8.76	8.78	8.55	8.73
04/26/2001	8.81	9.19	8.8	9.18
04/27/2001	9.15	9.45	9.09	9.36
04/30/2001	9.3	9.48	9.26	9.44
05/01/2001	9.69	9.69	9.69	9.69
05/02/2001	9.34	9.48	9.16	9.2
05/03/2001	9.27	9.33	9	9.05
05/04/2001	9.1	9.26	8.95	9.13
05/07/2001	9.22	9.31	9.16	9.17
05/08/2001	9.13	9.31	9.12	9.16
05/09/2001	9.1	9.32	9.02	9.31
05/10/2001	9.32	9.63	9.32	9.54
05/11/2001	9.49	9.6	9.33	9.44
05/14/2001	9.39	9.43	9.27	9.37
05/15/2001	9.39	9.48	9.27	9.48
05/16/2001	9.36	9.43	9.25	9.4
05/17/2001	9.47	9.61	9.46	9.54
05/18/2001	9.56	9.63	9.5	9.58
05/21/2001	9.49	9.53	9.36	9.51
05/22/2001	9.54	9.58	9.31	9.38
05/23/2001	9.36	9.52	9.31	9.52
05/24/2001	9.4	9.46	9.34	9.42
05/25/2001	9.43	9.43	9.11	9.26
05/28/2001	9.26	9.37	9.2	9.33
05/29/2001	9.34	9.37	9.2	9.24
05/30/2001	9.23	9.38	9.21	9.26
05/31/2001	9.21	9.48	9.19	9.48
06/01/2001	9.42	9.42	9.29	9.29
06/04/2001	9.37	9.51	9.35	9.48
06/05/2001	9.44	9.51	9.34	9.5
06/06/2001	9.52	9.56	9.44	9.49
06/07/2001	9.49	9.52	9.38	9.41
06/08/2001	9.47	9.56	9.43	9.45
06/11/2001	9.4	9.51	9.37	9.47
06/12/2001	9.47	9.47	9.26	9.27
06/13/2001	9.35	9.4	9.26	9.36
06/14/2001	9.31	9.37	9.31	9.37
06/15/2001	9.29	9.42	9.2	9.33
06/18/2001	9.19	9.22	8.89	8.94
06/19/2001	9	9.1	8.9	9.03
06/20/2001	9.08	9.15	8.89	9.15
06/21/2001	9.17	9.17	8.93	8.96
06/22/2001	9	9.14	8.87	8.97
06/25/2001	8.94	9.1	8.91	8.93
06/26/2001	8.94	9.01	8.77	8.87
06/27/2001	8.93	9.06	8.93	8.95
06/28/2001	9.01	9.04	8.73	8.96
06/29/2001	9.05	9.07	8.83	9.02
07/02/2001	9.04	9.42	8.99	9.36
07/03/2001	9.44	9.44	9.2	9.27
07/04/2001	9.15	9.2	8.97	9
07/05/2001	8.93	9.08	8.88	8.93
07/06/2001	8.83	8.9	8.35	8.35
07/09/2001	8.42	8.58	8.22	8.51
07/10/2001	8.56	8.8	8.48	8.54
07/11/2001	8.29	8.42	8.05	8.11
07/12/2001	8.34	8.38	7.91	8.01
07/13/2001	8.18	8.46	7.97	8.26
07/16/2001	8.26	8.33	8.11	8.21
07/17/2001	8.17	8.45	8.15	8.33
07/18/2001	8.43	8.45	8.02	8.08
07/19/2001	8.1	8.27	8	8.27
07/20/2001	8.2	8.28	8.08	8.25
07/23/2001	8.22	8.52	8.18	8.34
07/24/2001	8.3	8.38	8.22	8.26
07/25/2001	8.26	8.33	7.93	7.94
07/26/2001	8.03	8.11	7.94	8.02
07/27/2001	8.08	8.13	7.94	8.05
07/30/2001	8.15	8.39	8.1	8.34
07/31/2001	8.29	8.5	8.18	8.47
08/01/2001	8.49	8.59	8.4	8.48
08/02/2001	8.4	8.63	8.39	8.5
08/03/2001	8.55	8.56	8.43	8.43
08/06/2001	8.41	8.61	8.41	8.56
08/07/2001	8.52	8.56	8.39	8.49
08/08/2001	8.48	8.49	8.32	8.36
08/09/2001	8.3	8.38	8.15	8.18
08/10/2001	8.26	8.36	7.97	8.11
08/13/2001	8.2	8.39	8.15	8.34
08/14/2001	8.4	8.56	8.34	8.44
08/15/2001	8.66	8.66	8.66	8.66
08/16/2001	8.37	8.42	8.18	8.39
08/17/2001	8.44	8.5	8.03	8.09
08/20/2001	8.12	8.13	7.92	8.1
08/21/2001	8.16	8.29	8.09	8.09
08/22/2001	8.18	8.41	8.08	8.32
08/23/2001	8.41	8.53	8.37	8.49
08/24/2001	8.51	8.72	8.47	8.72
08/27/2001	8.72	8.85	8.68	8.77
08/28/2001	8.77	8.83	8.52	8.61
08/29/2001	8.54	8.79	8.49	8.72
08/30/2001	8.7	8.77	8.4	8.42
08/31/2001	8.4	8.56	8.3	8.45
09/03/2001	8.55	8.55	8.24	8.35
09/04/2001	8.45	8.55	8.3	8.48
09/05/2001	8.39	8.43	8.2	8.27
09/06/2001	8.33	8.35	8.04	8.06
09/07/2001	8.03	8.09	7.86	7.92
09/10/2001	7.9	7.97	7.59	7.75
09/11/2001	7.78	7.91	7.02	7.47
09/12/2001	6.9	7.66	6.9	7.27
09/13/2001	7.22	7.35	7.11	7.25
09/14/2001	7.16	7.33	6.53	6.53
09/17/2001	6.47	6.95	6.2	6.95
09/18/2001	6.76	6.86	6.53	6.74
09/19/2001	6.78	6.84	6.45	6.6
09/20/2001	6.62	6.68	6.22	6.27
09/21/2001	6.15	6.24	5.66	5.84
09/24/2001	6.05	6.55	6.05	6.43
09/25/2001	6.53	6.79	6.34	6.68
09/26/2001	6.65	7.02	6.58	6.71
09/27/2001	6.65	7.06	6.61	7.06
09/28/2001	7.16	7.26	7.09	7.1
10/01/2001	7.14	7.14	6.7	6.86
10/02/2001	6.86	7.05	6.71	7
10/03/2001	6.89	7.02	6.74	6.9
10/04/2001	7	7.22	6.93	7.22
10/05/2001	7	7.11	6.77	6.87
10/08/2001	6.74	7	6.54	6.93
10/09/2001	6.88	7.1	6.83	7
10/10/2001	6.94	7.34	6.84	7.33
10/11/2001	7.4	7.67	7.27	7.3
10/12/2001	7.5	7.5	7.5	7.5
10/15/2001	7.25	7.43	7.06	7.16
10/16/2001	7.25	7.56	7.21	7.43
10/17/2001	7.56	7.86	7.51	7.8
10/18/2001	7.61	7.76	7.57	7.72
10/19/2001	7.71	7.72	7.34	7.4
10/22/2001	7.49	7.67	7.39	7.62
10/23/2001	7.75	7.86	7.7	7.83
10/24/2001	7.72	8.09	7.72	8.07
10/25/2001	8.04	8.13	7.71	7.79
10/26/2001	7.89	7.92	7.7	7.8
10/29/2001	7.81	7.84	7.39	7.49
10/30/2001	7.25	7.28	7.1	7.12
10/31/2001	7.08	7.41	7.02	7.21
11/01/2001	7.39	7.62	7.27	7.56
11/02/2001	7.44	7.51	7.18	7.32
11/05/2001	7.38	7.8	7.36	7.73
11/06/2001	7.86	7.93	7.76	7.9
11/07/2001	7.75	7.95	7.71	7.91
11/08/2001	7.92	8.24	7.9	8.09
11/09/2001	7.98	8.07	7.79	7.93
11/12/2001	7.93	7.97	7.59	7.8
11/13/2001	7.89	8.38	7.88	8.29
11/14/2001	8.36	8.6	8.23	8.43
11/15/2001	8.42	8.61	8.1	8.34
11/16/2001	8.22	8.42	8.13	8.41
11/19/2001	8.38	8.6	8.38	8.53
11/20/2001	8.51	8.52	8.21	8.3
11/21/2001	8.16	8.29	8.08	8.2
11/22/2001	8.26	8.3	8.12	8.12
11/23/2001	8.18	8.3	8.09	8.29
11/26/2001	8.37	8.41	8.18	8.26
11/27/2001	8.33	8.4	8.04	8.08
11/28/2001	8.05	8.2	8.01	8.01
11/29/2001	7.93	8.06	7.78	7.88
11/30/2001	7.95	8.04	7.84	8.02
12/03/2001	7.84	8.04	7.67	8.04
12/04/2001	8.06	8.25	7.99	8.24
12/05/2001	8.27	8.64	8.27	8.58
12/06/2001	8.81	8.81	8.81	8.81
12/07/2001	8.64	8.78	8.45	8.45
12/10/2001	8.39	8.39	8.19	8.3
12/11/2001	8.22	8.51	8.1	8.47
12/12/2001	8.56	8.56	8.29	8.37
12/13/2001	8.41	8.45	8.05	8.13
12/14/2001	8.07	8.19	7.98	8.04
12/17/2001	8.05	8.4	7.97	8.29
12/18/2001	8.32	8.45	8.13	8.26
12/19/2001	8.1	8.15	7.71	7.83
12/20/2001	7.59	7.74	7.43	7.6
12/21/2001	7.56	7.7	7.49	7.59
12/24/2001	7.79	7.79	7.79	7.79
12/25/2001	7.79	7.79	7.79	7.79
12/26/2001	7.79	7.79	7.79	7.79
12/27/2001	7.65	7.94	7.6	7.92
12/28/2001	7.91	8.01	7.86	7.93
12/31/2001	8.14	8.14	8.14	8.14

Menu

Create your free account now!

SAN.MC: Banco Santander, S.A. Historical Data

2001 Historical Chart

Average

Low

High