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

2004 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 7.3794

CLOSE 7.3789

Low

LOW 6.49

High

HIGH 8.32

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	8.13	8.13	8.13	8.13
01/02/2004	7.92	8.07	7.91	8.07
01/05/2004	8.08	8.13	8.02	8.1
01/06/2004	8.32	8.32	8.32	8.32
01/07/2004	8.23	8.24	8.03	8.04
01/08/2004	8.11	8.15	7.98	8.01
01/09/2004	8.12	8.12	7.95	8.07
01/12/2004	7.97	8.07	7.96	8.07
01/13/2004	8.1	8.13	8	8.02
01/14/2004	8.01	8.04	7.91	7.97
01/15/2004	7.97	7.97	7.86	7.92
01/16/2004	7.96	7.99	7.91	7.97
01/19/2004	7.99	8.03	7.87	7.91
01/20/2004	7.92	7.93	7.81	7.81
01/21/2004	7.81	7.87	7.8	7.86
01/22/2004	7.96	8.04	7.91	8.01
01/23/2004	8.02	8.06	7.98	8.01
01/26/2004	8.05	8.05	7.88	7.92
01/27/2004	7.97	8.06	7.93	7.93
01/28/2004	7.88	8.01	7.88	8.01
01/29/2004	7.92	7.94	7.82	7.83
01/30/2004	7.86	7.88	7.72	7.79
02/02/2004	7.71	7.77	7.68	7.75
02/03/2004	7.75	7.77	7.68	7.75
02/04/2004	7.63	7.7	7.53	7.63
02/05/2004	7.58	7.73	7.56	7.65
02/06/2004	7.66	7.81	7.63	7.79
02/09/2004	7.85	7.9	7.84	7.87
02/10/2004	7.86	7.92	7.85	7.92
02/11/2004	7.88	7.91	7.83	7.91
02/12/2004	7.91	7.94	7.84	7.91
02/13/2004	7.88	7.92	7.8	7.85
02/16/2004	7.81	7.88	7.8	7.87
02/17/2004	7.88	7.89	7.73	7.75
02/18/2004	7.81	7.84	7.76	7.8
02/19/2004	7.81	7.94	7.81	7.94
02/20/2004	7.88	7.9	7.79	7.84
02/23/2004	7.84	7.89	7.79	7.83
02/24/2004	7.81	7.83	7.7	7.77
02/25/2004	7.76	7.83	7.7	7.78
02/26/2004	7.82	7.82	7.66	7.73
02/27/2004	7.77	7.86	7.75	7.86
03/01/2004	7.86	7.87	7.77	7.79
03/02/2004	7.82	7.83	7.78	7.82
03/03/2004	7.79	7.81	7.62	7.69
03/04/2004	7.7	7.82	7.7	7.82
03/05/2004	7.81	7.89	7.74	7.82
03/08/2004	7.81	7.85	7.79	7.82
03/09/2004	7.75	7.8	7.7	7.73
03/10/2004	7.69	7.8	7.65	7.75
03/11/2004	7.65	7.67	7.49	7.54
03/12/2004	7.32	7.48	7.19	7.44
03/15/2004	7.22	7.3	7.11	7.11
03/16/2004	7.11	7.34	7.05	7.24
03/17/2004	7.31	7.48	7.29	7.47
03/18/2004	7.5	7.5	7.22	7.27
03/19/2004	7.3	7.34	7.16	7.3
03/22/2004	7.17	7.21	7.06	7.13
03/23/2004	7.17	7.31	7.13	7.22
03/24/2004	7.21	7.34	7.16	7.2
03/25/2004	7.27	7.44	7.27	7.35
03/26/2004	7.43	7.46	7.37	7.42
03/29/2004	7.44	7.52	7.32	7.49
03/30/2004	7.53	7.53	7.45	7.51
03/31/2004	7.52	7.55	7.44	7.46
04/01/2004	7.51	7.56	7.46	7.56
04/02/2004	7.55	7.81	7.53	7.81
04/05/2004	7.79	7.87	7.76	7.82
04/06/2004	7.81	7.86	7.75	7.82
04/07/2004	7.86	7.9	7.8	7.9
04/08/2004	7.9	8.01	7.87	8.01
04/09/2004	8.22	8.22	8.22	8.22
04/12/2004	8.22	8.22	8.22	8.22
04/13/2004	7.99	8.07	7.96	7.97
04/14/2004	7.9	7.91	7.81	7.87
04/15/2004	7.91	7.91	7.76	7.77
04/16/2004	7.79	7.91	7.79	7.9
04/19/2004	7.85	7.92	7.81	7.83
04/20/2004	7.87	7.95	7.86	7.88
04/21/2004	7.8	7.85	7.74	7.8
04/22/2004	7.8	7.83	7.69	7.79
04/23/2004	7.86	7.89	7.81	7.83
04/26/2004	7.86	7.91	7.82	7.87
04/27/2004	7.86	7.92	7.82	7.9
04/28/2004	7.91	7.91	7.71	7.72
04/29/2004	7.69	7.7	7.45	7.6
04/30/2004	7.55	7.55	7.47	7.55
05/03/2004	7.47	7.59	7.46	7.58
05/04/2004	7.59	7.59	7.42	7.44
05/05/2004	7.41	7.6	7.39	7.51
05/06/2004	7.53	7.54	7.42	7.45
05/07/2004	7.44	7.46	7.22	7.32
05/10/2004	7.18	7.18	7.05	7.1
05/11/2004	7.13	7.26	7.13	7.25
05/12/2004	7.28	7.29	7.19	7.19
05/13/2004	7.26	7.3	7.16	7.21
05/14/2004	7.17	7.22	7.03	7.13
05/17/2004	7.01	7.04	6.89	7
05/18/2004	7.08	7.11	7	7.08
05/19/2004	7.22	7.37	7.18	7.33
05/20/2004	7.23	7.27	7.14	7.23
05/21/2004	7.27	7.3	7.16	7.21
05/24/2004	7.29	7.41	7.23	7.31
05/25/2004	7.22	7.26	7.16	7.25
05/26/2004	7.41	7.43	7.35	7.37
05/27/2004	7.39	7.45	7.38	7.4
05/28/2004	7.46	7.49	7.32	7.32
05/31/2004	7.29	7.33	7.26	7.32
06/01/2004	7.27	7.28	7.18	7.19
06/02/2004	7.22	7.3	7.21	7.23
06/03/2004	7.23	7.24	7.11	7.24
06/04/2004	7.25	7.38	7.21	7.38
06/07/2004	7.43	7.49	7.42	7.49
06/08/2004	7.52	7.53	7.44	7.45
06/09/2004	7.51	7.52	7.38	7.41
06/10/2004	7.38	7.49	7.38	7.48
06/11/2004	7.46	7.46	7.38	7.43
06/14/2004	7.39	7.42	7.26	7.29
06/15/2004	7.32	7.42	7.31	7.41
06/16/2004	7.45	7.46	7.4	7.45
06/17/2004	7.57	7.57	7.44	7.54
06/18/2004	7.49	7.57	7.47	7.49
06/21/2004	7.53	7.57	7.48	7.5
06/22/2004	7.47	7.48	7.32	7.38
06/23/2004	7.38	7.44	7.38	7.43
06/24/2004	7.49	7.54	7.45	7.49
06/25/2004	7.47	7.51	7.31	7.32
06/28/2004	7.33	7.43	7.32	7.39
06/29/2004	7.36	7.38	7.29	7.32
06/30/2004	7.31	7.35	7.19	7.19
07/01/2004	7.26	7.33	7.19	7.25
07/02/2004	7.19	7.22	7.16	7.19
07/05/2004	7.2	7.27	7.19	7.23
07/06/2004	7.27	7.27	7.13	7.16
07/07/2004	7.16	7.24	7.15	7.22
07/08/2004	7.2	7.22	7.11	7.22
07/09/2004	7.15	7.2	7.11	7.16
07/12/2004	7.17	7.3	7.16	7.18
07/13/2004	7.22	7.27	7.21	7.23
07/14/2004	7.18	7.19	7.07	7.12
07/15/2004	7.12	7.18	7.07	7.1
07/16/2004	7.07	7.2	7.07	7.13
07/19/2004	7.11	7.14	7.08	7.11
07/20/2004	7.07	7.14	7.03	7.11
07/21/2004	7.17	7.19	7.11	7.12
07/22/2004	7.06	7.06	7	7.03
07/23/2004	7.04	7.06	6.69	6.74
07/26/2004	6.53	6.6	6.49	6.57
07/27/2004	6.58	6.76	6.56	6.73
07/28/2004	6.8	6.81	6.61	6.65
07/29/2004	6.7	6.7	6.62	6.62
07/30/2004	6.65	6.68	6.62	6.66
08/02/2004	6.61	6.68	6.56	6.64
08/03/2004	6.61	6.7	6.61	6.69
08/04/2004	6.68	6.68	6.59	6.64
08/05/2004	6.67	6.76	6.67	6.7
08/06/2004	6.66	6.77	6.58	6.61
08/09/2004	6.59	6.61	6.52	6.57
08/10/2004	6.57	6.67	6.56	6.61
08/11/2004	6.66	6.66	6.5	6.59
08/12/2004	6.57	6.65	6.51	6.57
08/13/2004	6.52	6.57	6.49	6.54
08/16/2004	6.72	6.72	6.72	6.72
08/17/2004	6.63	6.65	6.58	6.62
08/18/2004	6.61	6.65	6.58	6.65
08/19/2004	6.66	6.73	6.66	6.66
08/20/2004	6.63	6.65	6.59	6.59
08/23/2004	6.65	6.72	6.63	6.7
08/24/2004	6.7	6.74	6.65	6.68
08/25/2004	6.66	6.69	6.62	6.66
08/26/2004	6.71	6.73	6.68	6.73
08/27/2004	6.69	6.74	6.67	6.74
08/30/2004	6.77	6.78	6.73	6.73
08/31/2004	6.73	6.85	6.72	6.78
09/01/2004	6.84	6.89	6.81	6.87
09/02/2004	6.88	6.94	6.84	6.94
09/03/2004	6.91	6.98	6.89	6.98
09/06/2004	6.98	7.04	6.97	7.02
09/07/2004	7.01	7.02	6.95	7
09/08/2004	7	7.02	6.91	6.95
09/09/2004	6.9	6.94	6.85	6.89
09/10/2004	6.9	6.96	6.88	6.92
09/13/2004	6.94	7	6.89	6.95
09/14/2004	6.94	6.96	6.92	6.95
09/15/2004	6.87	6.92	6.74	6.77
09/16/2004	6.79	6.84	6.78	6.81
09/17/2004	6.83	6.84	6.77	6.77
09/20/2004	6.78	6.78	6.63	6.71
09/21/2004	6.7	6.74	6.67	6.68
09/22/2004	6.68	6.68	6.62	6.62
09/23/2004	6.59	6.62	6.56	6.59
09/24/2004	6.59	6.61	6.57	6.59
09/27/2004	6.61	6.62	6.52	6.56
09/28/2004	6.56	6.59	6.53	6.58
09/29/2004	6.59	6.67	6.57	6.63
09/30/2004	6.67	6.73	6.61	6.63
10/01/2004	6.6	6.73	6.6	6.73
10/04/2004	6.78	6.91	6.76	6.91
10/05/2004	6.91	6.93	6.85	6.89
10/06/2004	6.88	7	6.84	6.97
10/07/2004	6.96	7.02	6.93	6.99
10/08/2004	6.95	7.01	6.95	7
10/11/2004	7	7.04	6.96	7
10/12/2004	7.18	7.18	7.18	7.18
10/13/2004	6.94	7.06	6.94	7.04
10/14/2004	7	7.12	6.96	7.09
10/15/2004	7.06	7.13	7.04	7.11
10/18/2004	7.14	7.16	7.1	7.12
10/19/2004	7.16	7.18	7.14	7.16
10/20/2004	7.11	7.14	7.1	7.11
10/21/2004	7.12	7.22	7.12	7.2
10/22/2004	7.19	7.24	7.18	7.22
10/25/2004	7.12	7.15	7.09	7.1
10/26/2004	7.11	7.14	7.08	7.13
10/27/2004	7.16	7.22	7.13	7.22
10/28/2004	7.25	7.38	7.24	7.32
10/29/2004	7.32	7.47	7.31	7.38
11/01/2004	7.57	7.57	7.57	7.57
11/02/2004	7.33	7.38	7.27	7.34
11/03/2004	7.39	7.41	7.32	7.35
11/04/2004	7.35	7.37	7.28	7.34
11/05/2004	7.38	7.45	7.35	7.39
11/08/2004	7.37	7.38	7.33	7.34
11/09/2004	7.34	7.34	7.17	7.24
11/10/2004	7.27	7.28	7.16	7.18
11/11/2004	7.17	7.39	7.15	7.34
11/12/2004	7.41	7.53	7.38	7.46
11/15/2004	7.52	7.58	7.47	7.58
11/16/2004	7.56	7.57	7.44	7.51
11/17/2004	7.51	7.7	7.47	7.7
11/18/2004	7.67	7.78	7.64	7.71
11/19/2004	7.75	7.81	7.68	7.72
11/22/2004	7.64	7.69	7.59	7.69
11/23/2004	7.7	7.74	7.56	7.59
11/24/2004	7.62	7.63	7.54	7.59
11/25/2004	7.59	7.68	7.57	7.68
11/26/2004	7.7	7.7	7.6	7.68
11/29/2004	7.68	7.74	7.6	7.62
11/30/2004	7.59	7.64	7.59	7.62
12/01/2004	7.6	7.66	7.59	7.64
12/02/2004	7.68	7.7	7.59	7.65
12/03/2004	7.65	7.67	7.57	7.61
12/06/2004	7.82	7.82	7.82	7.82
12/07/2004	7.59	7.63	7.56	7.61
12/08/2004	7.82	7.82	7.82	7.82
12/09/2004	7.63	7.63	7.51	7.56
12/10/2004	7.56	7.59	7.54	7.56
12/13/2004	7.57	7.63	7.55	7.61
12/14/2004	7.63	7.66	7.57	7.6
12/15/2004	7.59	7.61	7.56	7.56
12/16/2004	7.56	7.59	7.52	7.55
12/17/2004	7.58	7.59	7.47	7.54
12/20/2004	7.54	7.59	7.51	7.54
12/21/2004	7.54	7.59	7.53	7.57
12/22/2004	7.6	7.66	7.59	7.65
12/23/2004	7.65	7.73	7.64	7.7
12/24/2004	7.9	7.9	7.9	7.9
12/27/2004	7.72	7.75	7.7	7.71
12/28/2004	7.73	7.75	7.7	7.75
12/29/2004	7.75	7.75	7.71	7.75
12/30/2004	7.75	7.75	7.7	7.7
12/31/2004	7.9	7.9	7.9	7.9

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High