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

2002 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 6.6984

CLOSE 6.6852

Low

LOW 4

High

HIGH 8.9

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	8.14	8.14	8.14	8.14
01/02/2002	7.76	8.04	7.7	7.94
01/03/2002	7.91	8.13	7.89	8.06
01/04/2002	8.04	8.13	7.8	8.11
01/07/2002	7.88	8.09	7.65	7.75
01/08/2002	7.71	7.95	7.69	7.87
01/09/2002	7.78	7.91	7.56	7.66
01/10/2002	7.71	7.74	7.44	7.54
01/11/2002	7.55	7.74	7.52	7.59
01/14/2002	7.5	7.53	7.27	7.34
01/15/2002	7.34	7.7	7.21	7.66
01/16/2002	7.54	7.61	7.33	7.44
01/17/2002	7.5	7.7	7.49	7.62
01/18/2002	7.57	7.7	7.48	7.65
01/21/2002	7.63	7.72	7.54	7.54
01/22/2002	7.56	7.86	7.47	7.81
01/23/2002	7.67	7.75	7.55	7.72
01/24/2002	7.8	7.9	7.71	7.86
01/25/2002	7.85	7.9	7.75	7.86
01/28/2002	7.85	8	7.85	7.97
01/29/2002	7.97	8.02	7.84	7.86
01/30/2002	7.72	7.76	7.63	7.7
01/31/2002	7.75	7.79	7.6	7.6
02/01/2002	7.71	7.86	7.64	7.86
02/04/2002	7.73	7.73	7.59	7.68
02/05/2002	7.59	7.6	7.3	7.4
02/06/2002	7.45	7.51	7.22	7.26
02/07/2002	7.28	7.45	7.22	7.45
02/08/2002	7.42	7.49	7.32	7.33
02/11/2002	7.43	7.52	7.27	7.38
02/12/2002	7.5	7.52	7.27	7.38
02/13/2002	7.36	7.49	7.18	7.43
02/14/2002	7.45	7.65	7.35	7.63
02/15/2002	7.63	7.67	7.44	7.46
02/18/2002	7.43	7.58	7.38	7.38
02/19/2002	7.38	7.41	7.25	7.25
02/20/2002	7.27	7.37	7.21	7.26
02/21/2002	7.38	7.43	7.29	7.31
02/22/2002	7.26	7.32	7.22	7.27
02/25/2002	7.32	7.41	7.23	7.38
02/26/2002	7.45	7.54	7.36	7.46
02/27/2002	7.53	7.77	7.5	7.77
02/28/2002	7.67	7.88	7.6	7.77
03/01/2002	7.77	7.91	7.72	7.87
03/04/2002	7.97	8.11	7.97	8.09
03/05/2002	8.08	8.3	7.93	8.08
03/06/2002	8.03	8.17	8.02	8.13
03/07/2002	8.18	8.29	8.06	8.13
03/08/2002	8.11	8.24	8	8.04
03/11/2002	8.08	8.11	7.86	7.94
03/12/2002	7.89	7.95	7.82	7.91
03/13/2002	7.97	8.13	7.94	8.06
03/14/2002	8.01	8.09	7.92	8.02
03/15/2002	8.02	8.18	7.97	8.18
03/18/2002	8.18	8.22	8.18	8.22
03/19/2002	8.24	8.37	8.21	8.37
03/20/2002	8.31	8.39	8.26	8.34
03/21/2002	8.27	8.3	8.18	8.23
03/22/2002	8.24	8.29	8.14	8.2
03/25/2002	8.1	8.19	8.01	8.01
03/26/2002	7.97	8.01	7.88	7.99
03/27/2002	7.98	8.04	7.89	8.02
03/28/2002	8.09	8.22	8.06	8.09
03/29/2002	8.24	8.24	8.24	8.24
04/01/2002	8.24	8.24	8.24	8.24
04/02/2002	8.1	8.17	8.01	8.09
04/03/2002	8.03	8.24	7.96	8.19
04/04/2002	8.12	8.23	8	8.04
04/05/2002	8.08	8.15	8.02	8.06
04/08/2002	8.08	8.08	7.78	7.91
04/09/2002	7.97	8.02	7.89	8
04/10/2002	8.01	8.13	7.95	8.11
04/11/2002	8.18	8.19	7.95	7.97
04/12/2002	8.07	8.11	7.96	8.08
04/15/2002	8.1	8.18	8.01	8.18
04/16/2002	8.18	8.4	8.16	8.39
04/17/2002	8.43	8.5	8.38	8.46
04/18/2002	8.46	8.56	8.4	8.47
04/19/2002	8.53	8.7	8.47	8.7
04/22/2002	8.58	8.65	8.52	8.65
04/23/2002	8.61	8.83	8.61	8.83
04/24/2002	8.71	8.8	8.61	8.67
04/25/2002	8.6	8.67	8.4	8.45
04/26/2002	8.5	8.61	8.4	8.47
04/29/2002	8.43	8.59	8.24	8.56
04/30/2002	8.49	8.7	8.47	8.67
05/01/2002	8.9	8.9	8.9	8.9
05/02/2002	8.77	8.81	8.64	8.7
05/03/2002	8.67	8.82	8.65	8.77
05/06/2002	8.72	8.78	8.55	8.55
05/07/2002	8.5	8.51	8.29	8.41
05/08/2002	8.46	8.7	8.39	8.68
05/09/2002	8.72	8.76	8.53	8.56
05/10/2002	8.52	8.55	8.32	8.36
05/13/2002	8.37	8.51	8.24	8.5
05/14/2002	8.56	8.7	8.46	8.65
05/15/2002	8.66	8.72	8.59	8.67
05/16/2002	8.45	8.55	8.34	8.45
05/17/2002	8.52	8.53	8.43	8.47
05/20/2002	8.48	8.52	8.3	8.35
05/21/2002	8.31	8.39	8.27	8.27
05/22/2002	8.26	8.32	8.18	8.18
05/23/2002	8.24	8.33	8.21	8.22
05/24/2002	8.29	8.35	8.23	8.3
05/27/2002	8.25	8.4	8.25	8.37
05/28/2002	8.38	8.4	8.24	8.28
05/29/2002	8.29	8.41	8.25	8.29
05/30/2002	8.29	8.31	8.14	8.22
05/31/2002	8.3	8.35	8.19	8.34
06/03/2002	8.29	8.4	8.22	8.24
06/04/2002	8.18	8.2	7.92	7.95
06/05/2002	8	8.01	7.82	7.88
06/06/2002	7.95	7.99	7.8	7.85
06/07/2002	7.64	7.69	7.54	7.67
06/10/2002	7.7	7.81	7.59	7.64
06/11/2002	7.72	7.72	7.54	7.59
06/12/2002	7.45	7.54	7.28	7.31
06/13/2002	7.41	7.49	7.26	7.32
06/14/2002	7.27	7.3	6.82	7.08
06/17/2002	7.15	7.33	7.04	7.33
06/18/2002	7.45	7.45	7.2	7.31
06/19/2002	7.16	7.18	6.99	7.04
06/20/2002	7	7.04	6.84	6.95
06/21/2002	6.8	6.91	6.61	6.74
06/24/2002	6.69	6.74	6.22	6.31
06/25/2002	6.52	6.68	6.43	6.63
06/26/2002	6.32	6.64	6.2	6.62
06/27/2002	6.73	6.73	6.49	6.54
06/28/2002	6.72	6.89	6.68	6.78
07/01/2002	6.72	6.95	6.6	6.82
07/02/2002	6.7	6.79	6.57	6.57
07/03/2002	6.66	6.73	6.36	6.43
07/04/2002	6.58	6.67	6.51	6.67
07/05/2002	6.77	7.27	6.76	7.27
07/08/2002	7.21	7.35	7.17	7.33
07/09/2002	7.33	7.39	6.96	7.07
07/10/2002	6.98	7.05	6.76	6.79
07/11/2002	6.68	6.73	6.5	6.63
07/12/2002	6.86	6.91	6.52	6.62
07/15/2002	6.63	6.73	6.17	6.18
07/16/2002	6.42	6.43	5.87	6.04
07/17/2002	6.09	6.46	6.01	6.43
07/18/2002	6.46	6.74	6.41	6.63
07/19/2002	6.45	6.48	6.18	6.24
07/22/2002	6.15	6.38	5.94	5.94
07/23/2002	6.09	6.21	5.86	5.94
07/24/2002	5.85	6.03	5.56	5.84
07/25/2002	6.19	6.24	5.9	6.11
07/26/2002	6	6.09	5.85	5.87
07/29/2002	5.92	6.36	5.69	6.36
07/30/2002	6.19	6.35	5.66	5.67
07/31/2002	5.71	5.9	5.29	5.29
08/01/2002	5.31	5.36	5.01	5.06
08/02/2002	5.19	5.27	5.02	5.23
08/05/2002	5.31	5.37	4.95	4.95
08/06/2002	4.89	5.34	4.73	5.31
08/07/2002	5.36	5.48	5.18	5.27
08/08/2002	5.73	5.84	5.61	5.7
08/09/2002	5.77	5.85	5.48	5.61
08/12/2002	5.61	5.63	5.34	5.34
08/13/2002	5.37	5.46	5.24	5.43
08/14/2002	5.25	5.36	5.11	5.12
08/15/2002	5.26	5.26	5.26	5.26
08/16/2002	5.34	5.47	5.23	5.47
08/19/2002	5.32	5.88	5.32	5.88
08/20/2002	5.82	5.93	5.65	5.69
08/21/2002	5.65	5.9	5.62	5.75
08/22/2002	5.85	6	5.82	6
08/23/2002	6.01	6.04	5.84	5.9
08/26/2002	5.82	5.94	5.75	5.77
08/27/2002	5.86	6.16	5.84	6.16
08/28/2002	6.01	6.04	5.8	5.82
08/29/2002	5.82	5.85	5.56	5.62
08/30/2002	5.7	5.74	5.57	5.74
09/02/2002	5.73	5.73	5.58	5.62
09/03/2002	5.57	5.59	5.35	5.35
09/04/2002	5.35	5.48	5.24	5.36
09/05/2002	5.44	5.45	5.15	5.31
09/06/2002	5.31	5.49	5.21	5.48
09/09/2002	5.42	5.44	5.31	5.33
09/10/2002	5.42	5.57	5.4	5.55
09/11/2002	5.61	5.92	5.55	5.92
09/12/2002	5.73	5.84	5.49	5.49
09/13/2002	5.49	5.51	5.23	5.33
09/16/2002	5.37	5.5	5.27	5.28
09/17/2002	5.54	5.63	5.3	5.3
09/18/2002	5.27	5.28	5.06	5.06
09/19/2002	5.14	5.18	4.95	4.95
09/20/2002	4.93	4.96	4.67	4.67
09/23/2002	4.7	4.85	4.4	4.48
09/24/2002	4.51	4.59	4.23	4.31
09/25/2002	4.24	4.53	4.16	4.3
09/26/2002	4.46	4.64	4.43	4.64
09/27/2002	4.63	4.74	4.45	4.56
09/30/2002	4.43	4.43	4.14	4.36
10/01/2002	4.39	4.42	4.19	4.21
10/02/2002	4.4	4.59	4.32	4.59
10/03/2002	4.43	4.62	4.4	4.43
10/04/2002	4.46	4.52	4.25	4.3
10/07/2002	4.26	4.36	4.19	4.22
10/08/2002	4.26	4.36	4.17	4.19
10/09/2002	4.27	4.28	4	4.11
10/10/2002	4.02	4.35	4.02	4.34
10/11/2002	4.34	4.59	4.32	4.57
10/14/2002	4.54	4.71	4.37	4.47
10/15/2002	4.57	4.89	4.53	4.89
10/16/2002	4.79	5.1	4.72	4.8
10/17/2002	4.93	5.09	4.86	5.07
10/18/2002	5.13	5.18	4.85	5.01
10/21/2002	4.99	5.14	4.91	5.14
10/22/2002	5.16	5.32	5.14	5.18
10/23/2002	5.22	5.29	4.89	4.91
10/24/2002	5.03	5.13	4.96	5.12
10/25/2002	5.02	5.31	4.96	5.27
10/28/2002	5.39	5.54	5.35	5.4
10/29/2002	5.31	5.45	5.18	5.19
10/30/2002	5.28	5.31	5.03	5.12
10/31/2002	5.18	5.34	5.07	5.22
11/01/2002	5.36	5.36	5.36	5.36
11/04/2002	5.29	5.48	5.27	5.48
11/05/2002	5.42	5.65	5.39	5.62
11/06/2002	5.73	5.75	5.35	5.51
11/07/2002	5.5	5.54	5.09	5.2
11/08/2002	5.08	5.28	5.07	5.12
11/11/2002	5.12	5.17	5.01	5.13
11/12/2002	5.12	5.19	5.01	5.14
11/13/2002	5.11	5.12	4.9	5.04
11/14/2002	5.06	5.26	4.93	5.22
11/15/2002	5.27	5.31	5.23	5.23
11/18/2002	5.23	5.4	5.23	5.34
11/19/2002	5.28	5.3	5.23	5.3
11/20/2002	5.34	5.39	5.19	5.29
11/21/2002	5.4	5.56	5.4	5.56
11/22/2002	5.55	5.73	5.51	5.69
11/25/2002	5.77	5.83	5.69	5.82
11/26/2002	5.86	5.88	5.65	5.67
11/27/2002	5.66	5.98	5.59	5.98
11/28/2002	5.98	6.06	5.87	5.99
11/29/2002	5.99	6.1	5.97	6.07
12/02/2002	6.01	6.3	6.01	6.17
12/03/2002	6.11	6.2	5.97	5.98
12/04/2002	5.95	5.96	5.75	5.75
12/05/2002	5.83	6.02	5.65	5.72
12/06/2002	5.88	5.88	5.88	5.88
12/09/2002	5.71	5.8	5.53	5.55
12/10/2002	5.5	5.72	5.5	5.61
12/11/2002	5.7	5.86	5.51	5.69
12/12/2002	5.72	5.77	5.56	5.56
12/13/2002	5.6	5.6	5.3	5.38
12/16/2002	5.35	5.71	5.32	5.71
12/17/2002	5.69	5.8	5.61	5.69
12/18/2002	5.65	5.71	5.53	5.53
12/19/2002	5.64	5.64	5.35	5.39
12/20/2002	5.49	5.58	5.42	5.5
12/23/2002	5.53	5.66	5.53	5.64
12/24/2002	5.79	5.79	5.79	5.79
12/25/2002	5.79	5.79	5.79	5.79
12/26/2002	5.79	5.79	5.79	5.79
12/27/2002	5.5	5.68	5.5	5.55
12/30/2002	5.47	5.54	5.39	5.51
12/31/2002	5.66	5.66	5.66	5.66

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High