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

2011 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 6.5902

CLOSE 6.5807

Low

LOW 4.66

High

HIGH 8.49

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.23	7.31	7.17	7.2
01/04/2011	7.19	7.32	7.1	7.22
01/05/2011	7.24	7.25	6.9	7.17
01/06/2011	7.14	7.19	6.99	7.02
01/07/2011	6.96	7	6.78	6.87
01/10/2011	6.78	6.81	6.69	6.69
01/11/2011	6.74	6.82	6.66	6.8
01/12/2011	6.85	7.48	6.83	7.45
01/13/2011	7.49	7.88	7.48	7.81
01/14/2011	7.75	7.85	7.62	7.79
01/17/2011	7.63	7.67	7.51	7.59
01/18/2011	7.62	7.95	7.61	7.9
01/19/2011	7.89	7.93	7.76	7.85
01/20/2011	7.77	7.99	7.74	7.9
01/21/2011	7.9	8.34	7.88	8.2
01/24/2011	8.31	8.36	7.99	8.17
01/25/2011	8.15	8.16	7.85	7.92
01/26/2011	7.96	8.05	7.83	7.84
01/27/2011	7.77	8.21	7.71	8.12
01/28/2011	8.05	8.3	7.98	8.02
01/31/2011	8.02	8.27	7.86	8.09
02/01/2011	8.16	8.27	8.03	8.26
02/02/2011	8.29	8.34	8.15	8.27
02/03/2011	8.29	8.33	8.01	8.13
02/04/2011	8.13	8.15	7.93	8.06
02/07/2011	7.96	8.19	7.94	8.09
02/08/2011	8.1	8.15	8.01	8.15
02/09/2011	8.13	8.25	8.09	8.12
02/10/2011	8.07	8.09	7.79	7.91
02/11/2011	7.87	8.06	7.79	7.99
02/14/2011	8.06	8.08	7.86	7.92
02/15/2011	7.88	8.09	7.82	8.04
02/16/2011	8.04	8.4	8.04	8.34
02/17/2011	8.34	8.49	8.26	8.42
02/18/2011	8.45	8.49	8.17	8.37
02/21/2011	8.34	8.35	8.1	8.1
02/22/2011	8.01	8.13	7.88	8.01
02/23/2011	8	8.09	7.94	7.97
02/24/2011	7.91	7.99	7.83	7.9
02/25/2011	8	8.14	7.96	8.08
02/28/2011	8.09	8.17	7.96	8.08
03/01/2011	8.14	8.17	7.89	7.94
03/02/2011	7.82	7.91	7.74	7.81
03/03/2011	7.89	7.97	7.61	7.68
03/04/2011	7.74	7.76	7.51	7.54
03/07/2011	7.51	7.58	7.32	7.45
03/08/2011	7.49	7.53	7.34	7.51
03/09/2011	7.57	7.57	7.42	7.48
03/10/2011	7.37	7.4	7.28	7.38
03/11/2011	7.31	7.43	7.28	7.32
03/14/2011	7.35	7.71	7.34	7.49
03/15/2011	7.32	7.57	7.23	7.5
03/16/2011	7.58	7.62	7.22	7.26
03/17/2011	7.36	7.55	7.23	7.5
03/18/2011	7.53	7.6	7.4	7.5
03/21/2011	7.59	7.72	7.53	7.72
03/22/2011	7.76	7.94	7.62	7.68
03/23/2011	7.61	7.71	7.53	7.67
03/24/2011	7.57	7.78	7.53	7.78
03/25/2011	7.78	7.8	7.69	7.71
03/28/2011	7.7	7.77	7.62	7.73
03/29/2011	7.73	7.75	7.57	7.63
03/30/2011	7.72	7.74	7.56	7.59
03/31/2011	7.62	7.64	7.41	7.41
04/01/2011	7.52	7.6	7.42	7.6
04/04/2011	7.57	7.66	7.52	7.55
04/05/2011	7.5	7.53	7.33	7.44
04/06/2011	7.39	7.66	7.35	7.61
04/07/2011	7.64	7.84	7.61	7.74
04/08/2011	7.81	7.86	7.77	7.83
04/11/2011	7.82	7.88	7.75	7.79
04/12/2011	7.68	7.85	7.67	7.71
04/13/2011	7.74	7.77	7.68	7.68
04/14/2011	7.64	7.65	7.44	7.51
04/15/2011	7.5	7.51	7.37	7.47
04/18/2011	7.47	7.47	7.19	7.28
04/19/2011	7.29	7.41	7.24	7.32
04/20/2011	7.41	7.47	7.35	7.4
04/21/2011	7.48	7.56	7.37	7.45
04/26/2011	7.49	7.59	7.43	7.55
04/27/2011	7.55	7.73	7.49	7.66
04/28/2011	7.76	7.82	7.71	7.78
04/29/2011	7.79	7.81	7.72	7.79
05/02/2011	7.68	7.72	7.55	7.57
05/03/2011	7.56	7.58	7.49	7.58
05/04/2011	7.55	7.62	7.46	7.49
05/05/2011	7.5	7.5	7.35	7.41
05/06/2011	7.41	7.54	7.37	7.49
05/09/2011	7.4	7.41	7.26	7.28
05/10/2011	7.28	7.43	7.22	7.39
05/11/2011	7.43	7.46	7.34	7.4
05/12/2011	7.34	7.39	7.27	7.39
05/13/2011	7.39	7.44	7.23	7.25
05/16/2011	7.21	7.32	7.16	7.29
05/17/2011	7.31	7.36	7.23	7.24
05/18/2011	7.31	7.33	7.22	7.3
05/19/2011	7.31	7.37	7.24	7.28
05/20/2011	7.33	7.38	7.12	7.15
05/23/2011	7.06	7.09	6.97	7.03
05/24/2011	7.04	7.14	7.03	7.07
05/25/2011	7.01	7.22	6.99	7.19
05/26/2011	7.23	7.35	7.11	7.14
05/27/2011	7.25	7.3	7.13	7.22
05/30/2011	7.21	7.26	7.18	7.18
05/31/2011	7.26	7.49	7.25	7.47
06/01/2011	7.49	7.51	7.27	7.32
06/02/2011	7.24	7.38	7.22	7.26
06/03/2011	7.28	7.33	7.13	7.31
06/06/2011	7.3	7.3	7.14	7.19
06/07/2011	7.2	7.23	7.15	7.21
06/08/2011	7.17	7.19	7.07	7.11
06/09/2011	7.1	7.17	7.05	7.12
06/10/2011	7.09	7.13	6.94	6.96
06/13/2011	6.98	7.01	6.93	6.93
06/14/2011	6.96	7.14	6.96	7.11
06/15/2011	7.06	7.06	6.88	6.89
06/16/2011	6.87	6.9	6.78	6.89
06/17/2011	6.83	7.23	6.79	7.19
06/20/2011	7.05	7.14	6.97	7.11
06/21/2011	7.15	7.29	7.15	7.26
06/22/2011	7.26	7.29	7.18	7.23
06/23/2011	7.17	7.18	6.85	6.89
06/24/2011	7.02	7.04	6.74	6.79
06/27/2011	6.79	6.9	6.72	6.82
06/28/2011	6.9	7	6.82	6.9
06/29/2011	6.96	7.17	6.95	7.05
06/30/2011	7.1	7.2	7.07	7.2
07/01/2011	7.19	7.44	7.17	7.39
07/04/2011	7.41	7.41	7.28	7.35
07/05/2011	7.33	7.37	7.24	7.25
07/06/2011	7.2	7.21	7.02	7.1
07/07/2011	7.16	7.34	6.99	7.11
07/08/2011	7.14	7.16	6.78	6.84
07/11/2011	6.79	6.81	6.52	6.62
07/12/2011	6.5	6.8	6.31	6.64
07/13/2011	6.57	6.76	6.51	6.62
07/14/2011	6.55	6.72	6.51	6.64
07/15/2011	6.57	6.71	6.54	6.56
07/18/2011	6.54	6.62	6.43	6.44
07/19/2011	6.46	6.67	6.46	6.54
07/20/2011	6.64	6.91	6.59	6.87
07/21/2011	6.9	7.23	6.77	7.17
07/22/2011	7.26	7.38	7.04	7.09
07/25/2011	6.98	7	6.8	6.86
07/26/2011	6.88	6.94	6.75	6.85
07/27/2011	6.78	6.81	6.56	6.64
07/28/2011	6.52	6.69	6.49	6.66
07/29/2011	6.51	6.67	6.47	6.62
08/01/2011	6.62	6.68	6.28	6.28
08/02/2011	6.24	6.37	6.1	6.1
08/03/2011	6.06	6.3	5.96	6.02
08/04/2011	6.18	6.19	5.76	5.76
08/05/2011	5.61	6.07	5.57	5.83
08/08/2011	6.08	6.29	5.74	5.76
08/09/2011	5.86	6.03	5.53	5.74
08/10/2011	5.93	5.93	5.19	5.26
08/11/2011	5.49	5.54	5.01	5.43
08/12/2011	5.58	5.79	5.28	5.79
08/15/2011	5.85	5.88	5.7	5.85
08/16/2011	5.83	5.89	5.7	5.89
08/17/2011	5.84	6.01	5.76	5.92
08/18/2011	5.81	5.86	5.47	5.68
08/19/2011	5.65	5.65	5.41	5.5
08/22/2011	5.43	5.61	5.43	5.55
08/23/2011	5.63	5.71	5.47	5.55
08/24/2011	5.61	5.65	5.48	5.55
08/25/2011	5.64	5.68	5.45	5.51
08/26/2011	5.78	5.79	5.55	5.66
08/29/2011	5.54	5.6	5.45	5.56
08/30/2011	5.66	5.66	5.51	5.56
08/31/2011	5.6	5.8	5.51	5.8
09/01/2011	5.8	5.87	5.67	5.82
09/02/2011	5.7	5.72	5.47	5.54
09/05/2011	5.42	5.43	5.18	5.21
09/06/2011	5.16	5.3	5.05	5.11
09/07/2011	5.25	5.28	5.11	5.21
09/08/2011	5.22	5.4	5.19	5.29
09/09/2011	5.28	5.3	4.99	4.99
09/12/2011	4.97	4.98	4.75	4.76
09/13/2011	4.85	4.97	4.66	4.97
09/14/2011	4.89	5.13	4.85	5.09
09/15/2011	5.15	5.46	5.07	5.35
09/16/2011	5.45	5.46	5.25	5.35
09/19/2011	5.19	5.3	5.14	5.23
09/20/2011	5.18	5.35	5.16	5.34
09/21/2011	5.34	5.38	5.15	5.21
09/22/2011	5.01	5.09	4.89	4.95
09/23/2011	5.06	5.23	4.82	5.18
09/26/2011	5.06	5.47	5.05	5.35
09/27/2011	5.49	5.61	5.45	5.58
09/28/2011	5.5	5.67	5.44	5.5
09/29/2011	5.44	5.66	5.44	5.59
09/30/2011	5.55	5.63	5.49	5.63
10/03/2011	5.45	5.51	5.35	5.43
10/04/2011	5.35	5.41	5.17	5.35
10/05/2011	5.49	5.52	5.35	5.5
10/06/2011	5.58	5.68	5.53	5.66
10/07/2011	5.66	5.79	5.63	5.73
10/10/2011	5.74	5.79	5.65	5.74
10/11/2011	5.75	5.75	5.61	5.69
10/12/2011	5.6	5.8	5.56	5.8
10/13/2011	5.8	5.83	5.58	5.69
10/14/2011	5.7	5.72	5.58	5.63
10/17/2011	5.73	5.76	5.59	5.59
10/18/2011	5.54	5.61	5.49	5.6
10/19/2011	5.66	5.7	5.62	5.67
10/20/2011	5.59	5.64	5.31	5.4
10/21/2011	5.44	5.62	5.42	5.56
10/24/2011	5.61	5.67	5.56	5.65
10/25/2011	5.63	5.66	5.55	5.6
10/26/2011	5.61	5.64	5.46	5.52
10/27/2011	5.77	6	5.68	5.94
10/28/2011	5.99	6.03	5.86	5.93
10/31/2011	5.87	5.89	5.69	5.7
11/01/2011	5.57	5.59	5.34	5.43
11/02/2011	5.49	5.5	5.31	5.35
11/03/2011	5.28	5.5	5.18	5.42
11/04/2011	5.53	5.53	5.24	5.37
11/07/2011	5.3	5.41	5.18	5.24
11/08/2011	5.23	5.4	5.23	5.27
11/09/2011	5.36	5.36	5.07	5.14
11/10/2011	5.08	5.25	5.07	5.14
11/11/2011	5.16	5.39	5.15	5.36
11/14/2011	5.43	5.43	5.16	5.21
11/15/2011	5.16	5.17	5.08	5.08
11/16/2011	5.09	5.22	5.08	5.17
11/17/2011	5.17	5.19	5.08	5.1
11/18/2011	5.08	5.2	5.08	5.14
11/21/2011	5.16	5.16	4.96	4.96
11/22/2011	5.03	5.06	4.82	4.83
11/23/2011	4.81	4.9	4.73	4.73
11/24/2011	4.81	4.88	4.72	4.75
11/25/2011	4.78	4.83	4.68	4.82
11/28/2011	4.91	5.08	4.88	5.07
11/29/2011	5.03	5.14	4.96	5.06
11/30/2011	4.94	5.26	4.94	5.17
12/01/2011	5.17	5.18	5.12	5.13
12/02/2011	5.19	5.38	5.18	5.34
12/05/2011	5.39	5.51	5.38	5.47
12/06/2011	5.44	5.54	5.39	5.51
12/07/2011	5.58	5.64	5.31	5.49
12/08/2011	5.53	5.59	5.36	5.38
12/09/2011	5.31	5.54	5.28	5.51
12/12/2011	5.47	5.48	5.28	5.28
12/13/2011	5.29	5.33	5.16	5.2
12/14/2011	5.15	5.24	5.07	5.07
12/15/2011	5.14	5.23	5.08	5.15
12/16/2011	5.21	5.22	5.08	5.17
12/19/2011	5.1	5.27	5.1	5.17
12/20/2011	5.18	5.35	5.16	5.35
12/21/2011	5.42	5.48	5.18	5.27
12/22/2011	5.29	5.36	5.27	5.33
12/23/2011	5.39	5.42	5.37	5.38
12/27/2011	5.33	5.41	5.32	5.36
12/28/2011	5.35	5.4	5.23	5.24
12/29/2011	5.3	5.35	5.18	5.35
12/30/2011	5.42	5.42	5.34	5.42

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High