Santander

SAN
🏛️ poland →
38.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.10 13.20 12.90 13.20 0.0M
2022-12-29 13.20 13.21 13.00 13.20 0.0M
2022-12-27 13.03 13.03 13.03 13.03 0.0M
2022-12-23 12.88 12.88 12.88 12.88 0.0M
2022-12-22 13.20 13.20 13.13 13.13 0.0M
2022-12-21 13.12 13.20 12.90 13.13 0.0M
2022-12-20 12.60 13.12 12.60 13.12 0.0M
2022-12-19 13.20 13.20 12.80 12.80 0.0M
2022-12-16 12.52 12.77 12.52 12.77 0.0M
2022-12-15 12.80 12.80 12.60 12.75 0.0M
2022-12-14 13.06 13.06 13.04 13.05 0.0M
2022-12-13 13.10 13.15 13.00 13.05 0.1M
2022-12-12 12.80 13.00 12.80 13.00 0.0M
2022-12-09 13.00 13.00 12.84 13.00 0.0M
2022-12-08 12.90 13.15 12.90 12.90 0.0M
2022-12-07 13.33 13.33 13.15 13.15 0.0M
2022-12-06 13.00 13.10 12.96 13.10 0.0M
2022-12-05 12.97 13.42 12.97 13.11 0.0M
2022-12-02 13.20 13.20 13.01 13.01 0.0M
2022-12-01 13.25 13.50 13.25 13.32 0.0M
2022-11-30 13.25 13.25 13.20 13.20 0.0M
2022-11-29 13.25 13.29 12.97 13.14 0.0M
2022-11-28 13.11 13.29 13.11 13.25 0.0M
2022-11-25 12.98 13.11 12.98 13.11 0.0M
2022-11-24 13.05 13.15 12.99 13.15 0.0M
2022-11-23 13.00 13.10 12.85 12.95 0.0M
2022-11-22 12.55 13.10 12.55 13.00 0.0M
2022-11-21 12.30 12.55 12.20 12.55 0.0M
2022-11-18 11.93 12.30 11.93 12.06 0.0M
2022-11-17 12.12 12.12 11.92 11.93 0.0M
2022-11-16 12.12 12.30 12.12 12.12 0.0M
2022-11-15 12.30 12.30 12.12 12.25 0.0M
2022-11-14 12.30 12.30 12.00 12.23 0.0M
2022-11-10 12.35 12.35 12.00 12.11 0.0M
2022-11-09 12.66 12.66 12.30 12.30 0.0M
2022-11-08 12.40 12.60 12.40 12.56 0.0M
2022-11-07 12.79 12.79 12.40 12.40 0.0M
2022-11-04 12.50 12.73 12.38 12.63 0.0M
2022-11-03 12.75 12.75 12.20 12.20 0.0M
2022-11-02 12.36 12.66 12.36 12.49 0.0M
2022-10-31 12.30 12.48 12.17 12.34 0.0M
2022-10-28 12.20 12.50 11.61 12.30 0.2M
2022-10-27 12.80 12.80 12.40 12.40 0.0M
2022-10-26 12.90 12.90 12.52 12.70 0.0M
2022-10-25 12.40 13.29 12.40 13.03 0.0M
2022-10-24 12.75 13.16 12.75 13.00 0.0M
2022-10-21 12.70 12.70 12.40 12.60 0.0M
2022-10-20 12.66 12.70 12.60 12.70 0.0M
2022-10-19 12.67 12.67 12.46 12.66 0.0M
2022-10-18 12.44 12.77 12.44 12.70 0.0M
2022-10-17 12.20 12.40 12.20 12.40 0.0M
2022-10-14 12.20 12.20 12.20 12.20 0.0M
2022-10-13 11.91 11.91 11.91 11.91 0.0M
2022-10-12 12.10 12.10 11.71 11.71 0.0M
2022-10-11 12.08 12.10 12.08 12.10 0.0M
2022-10-10 12.20 12.34 12.20 12.34 0.0M
2022-10-07 12.31 12.31 12.09 12.20 0.0M
2022-10-06 12.55 12.56 12.30 12.56 0.0M
2022-10-05 12.62 12.62 12.33 12.35 0.0M
2022-10-04 12.26 12.62 12.26 12.62 0.0M
2022-10-03 11.88 11.88 11.61 11.88 0.0M
2022-09-30 11.66 11.74 11.66 11.74 0.0M
2022-09-29 11.53 11.64 11.53 11.57 0.0M
2022-09-28 11.65 11.65 11.50 11.62 0.0M
2022-09-27 11.80 11.91 11.67 11.67 0.0M
2022-09-26 11.86 11.86 11.86 11.86 0.0M
2022-09-23 11.90 12.01 11.90 12.01 0.0M
2022-09-22 12.50 12.55 12.50 12.50 0.0M
2022-09-20 12.24 12.51 12.24 12.33 0.0M
2022-09-19 12.59 12.59 12.50 12.50 0.0M
2022-09-16 11.89 12.53 11.89 12.30 0.0M
2022-09-15 12.50 12.69 12.50 12.62 0.0M
2022-09-14 12.18 12.18 12.15 12.15 0.0M
2022-09-13 12.50 12.50 12.07 12.07 0.0M
2022-09-12 12.01 12.40 12.01 12.40 0.0M
2022-09-09 11.80 12.10 11.80 11.89 0.0M
2022-09-08 11.22 11.51 11.17 11.51 0.0M
2022-09-07 11.20 11.25 11.10 11.13 0.0M
2022-09-06 11.80 11.80 11.41 11.41 0.0M
2022-09-05 11.80 11.80 11.22 11.28 0.0M
2022-09-02 11.32 11.55 10.90 11.55 0.0M
2022-09-01 11.58 11.58 11.20 11.20 0.0M
2022-08-31 11.48 11.48 11.32 11.43 0.0M
2022-08-30 11.30 11.70 11.30 11.70 0.0M
2022-08-29 11.22 11.38 11.22 11.25 0.0M
2022-08-26 11.82 11.82 11.48 11.48 0.0M
2022-08-25 11.92 11.92 11.80 11.82 0.0M
2022-08-24 11.95 11.95 11.75 11.75 0.0M
2022-08-23 11.90 11.91 11.90 11.91 0.0M
2022-08-22 11.90 11.90 11.67 11.75 0.0M
2022-08-19 12.45 12.45 12.10 12.10 0.0M
2022-08-18 12.41 12.45 12.40 12.40 0.0M
2022-08-17 12.90 12.90 12.21 12.22 0.0M
2022-08-16 12.66 12.66 12.45 12.48 0.0M
2022-08-12 12.45 12.45 12.45 12.45 0.0M
2022-08-11 12.30 12.49 12.24 12.40 0.0M
2022-08-10 12.11 12.24 11.95 12.24 0.0M
2022-08-09 12.09 12.09 11.97 11.97 0.0M
2022-08-08 11.89 12.09 11.86 12.09 0.0M
2022-08-05 11.60 11.82 11.55 11.82 0.0M
2022-08-04 11.40 11.70 11.40 11.56 0.0M
2022-08-03 11.20 11.50 11.18 11.40 0.0M
2022-08-02 11.65 11.65 11.10 11.30 0.0M
2022-08-01 11.98 11.98 11.40 11.40 0.0M
2022-07-29 11.47 11.61 11.29 11.61 0.0M
2022-07-28 11.79 11.79 11.47 11.47 0.0M
2022-07-27 11.77 11.79 11.77 11.79 0.0M
2022-07-26 11.57 11.58 11.50 11.58 0.0M
2022-07-25 11.65 11.65 11.53 11.60 0.0M
2022-07-22 12.46 12.46 11.65 11.65 0.0M
2022-07-21 12.47 12.47 11.47 11.80 0.0M
2022-07-20 12.01 12.01 11.69 11.69 0.0M
2022-07-19 11.62 11.86 11.62 11.86 0.0M
2022-07-18 11.65 11.81 11.60 11.60 0.0M
2022-07-15 11.54 11.55 11.50 11.50 0.0M
2022-07-14 11.90 11.90 11.15 11.15 0.0M
2022-07-13 11.75 11.96 11.70 11.70 0.0M
2022-07-12 12.50 12.50 11.64 11.74 0.0M
2022-07-11 12.60 12.60 12.30 12.32 0.0M
2022-07-08 12.40 12.76 12.40 12.58 0.0M
2022-07-07 12.34 12.66 12.34 12.66 0.0M
2022-07-06 12.20 12.23 11.95 12.23 0.0M
2022-07-05 12.81 12.84 12.40 12.40 0.0M
2022-07-04 12.55 12.81 12.55 12.81 0.0M
2022-07-01 12.65 12.92 12.55 12.55 0.0M
2022-06-30 12.60 12.60 12.34 12.60 0.0M
2022-06-29 13.10 13.10 12.90 12.95 0.0M
2022-06-28 12.90 13.06 12.90 13.06 0.0M
2022-06-27 12.90 13.00 12.90 12.99 0.0M
2022-06-24 12.82 12.96 12.56 12.96 0.0M
2022-06-23 13.45 13.45 12.82 12.90 0.0M
2022-06-22 13.20 13.25 12.74 13.25 0.0M
2022-06-21 13.00 13.22 12.93 12.94 0.0M
2022-06-20 12.70 13.05 12.70 13.05 0.0M
2022-06-17 11.70 12.76 11.70 12.76 0.1M
2022-06-15 12.39 12.63 12.39 12.63 0.0M
2022-06-14 12.30 12.45 12.25 12.39 0.0M
2022-06-13 12.75 12.75 12.00 12.19 0.0M
2022-06-10 13.50 13.50 12.51 12.63 0.0M
2022-06-09 13.56 13.69 13.56 13.62 0.0M
2022-06-08 13.56 13.87 13.56 13.77 0.0M
2022-06-07 13.85 13.85 13.71 13.74 0.0M
2022-06-06 13.55 13.84 13.55 13.84 0.0M
2022-06-03 13.71 13.75 13.70 13.70 0.0M
2022-06-02 13.80 13.80 13.71 13.71 0.0M
2022-06-01 13.92 13.92 13.92 13.92 0.0M
2022-05-31 14.20 14.20 13.90 13.90 0.0M
2022-05-30 13.99 14.00 13.90 13.99 0.0M
2022-05-27 13.81 13.99 13.80 13.98 0.0M
2022-05-26 13.60 13.82 13.60 13.82 0.0M
2022-05-25 13.30 13.61 13.30 13.60 0.0M
2022-05-24 13.80 13.80 12.99 13.21 0.0M
2022-05-23 12.88 13.05 12.88 13.04 0.0M
2022-05-20 12.93 12.93 12.80 12.80 0.0M
2022-05-19 12.77 12.79 12.46 12.79 0.0M
2022-05-18 12.95 12.95 12.77 12.77 0.0M
2022-05-17 13.40 13.40 12.72 12.90 0.0M
2022-05-16 12.80 12.89 12.57 12.57 0.0M
2022-05-13 12.25 12.80 12.25 12.80 0.0M
2022-05-12 12.45 12.45 12.25 12.25 0.0M
2022-05-11 12.45 12.60 12.30 12.59 0.0M
2022-05-10 12.50 12.66 12.46 12.46 0.0M
2022-05-09 12.80 12.80 12.32 12.41 0.0M
2022-05-06 12.51 12.65 12.51 12.51 0.0M
2022-05-05 13.31 13.31 12.63 12.78 0.0M
2022-05-04 13.27 13.33 13.09 13.09 0.0M
2022-05-02 13.01 13.08 12.90 12.95 0.0M
2022-04-29 13.30 13.30 13.00 13.27 0.0M
2022-04-28 13.25 13.46 12.90 12.92 0.0M
2022-04-27 13.00 13.42 13.00 13.34 0.0M
2022-04-26 14.30 14.69 13.30 13.44 0.0M
2022-04-25 14.48 14.50 14.25 14.30 0.0M
2022-04-22 14.95 14.95 14.65 14.80 0.0M
2022-04-21 14.85 14.98 14.85 14.94 0.0M
2022-04-20 14.85 15.00 14.69 14.99 0.0M
2022-04-19 14.90 14.90 14.47 14.83 0.0M
2022-04-14 14.50 14.74 14.50 14.70 0.0M
2022-04-13 14.86 14.86 14.42 14.42 0.0M
2022-04-12 14.26 14.82 14.26 14.78 0.0M
2022-04-11 14.35 14.80 14.35 14.69 0.0M
2022-04-08 14.59 14.64 14.29 14.35 0.0M
2022-04-07 14.38 14.42 14.20 14.29 0.0M
2022-04-06 14.77 14.77 14.01 14.21 0.0M
2022-04-05 14.94 14.94 14.60 14.60 0.0M
2022-04-04 14.84 14.85 14.67 14.85 0.0M
2022-04-01 14.61 14.94 14.61 14.94 0.0M
2022-03-31 14.70 14.90 14.50 14.59 0.0M
2022-03-30 15.10 15.10 14.70 14.70 0.0M
2022-03-29 14.67 15.10 14.67 15.07 0.0M
2022-03-28 14.60 14.80 14.60 14.61 0.0M
2022-03-25 14.70 14.70 14.32 14.60 0.0M
2022-03-24 14.79 14.79 14.41 14.62 0.0M
2022-03-23 14.92 14.92 14.68 14.85 0.0M
2022-03-22 14.80 14.99 14.80 14.92 0.0M
2022-03-21 14.68 14.91 14.63 14.80 0.0M
2022-03-18 14.70 14.78 14.49 14.68 0.0M
2022-03-17 14.90 14.90 14.45 14.67 0.0M
2022-03-16 14.00 14.80 14.00 14.79 0.0M
2022-03-15 14.20 14.20 13.63 14.00 0.0M
2022-03-14 14.55 14.55 13.70 14.05 0.0M
2022-03-11 14.60 14.60 13.67 13.94 0.0M
2022-03-10 14.91 14.91 13.50 13.86 0.0M
2022-03-09 13.65 14.00 13.49 13.79 0.0M
2022-03-08 13.49 14.10 12.90 13.37 0.0M
2022-03-07 13.10 13.38 12.23 13.14 0.0M
2022-03-04 13.80 13.86 13.16 13.29 0.0M
2022-03-03 14.01 14.01 13.71 13.89 0.0M
2022-03-02 14.00 14.05 13.40 14.01 0.0M
2022-03-01 14.08 14.08 13.56 13.59 0.1M
2022-02-28 14.50 14.50 13.76 14.12 0.0M
2022-02-25 13.90 14.52 13.75 14.49 0.0M
2022-02-24 14.20 14.38 13.40 14.10 0.0M
2022-02-22 14.74 15.10 14.39 15.10 0.0M
2022-02-21 14.70 15.12 14.62 14.74 0.0M
2022-02-18 15.10 15.10 14.96 15.10 0.0M
2022-02-17 15.01 15.12 15.01 15.12 0.0M
2022-02-16 15.39 15.59 15.20 15.20 0.0M
2022-02-15 15.10 15.39 15.10 15.39 0.0M
2022-02-14 15.60 15.60 15.01 15.16 0.0M
2022-02-11 15.14 15.72 15.14 15.72 0.0M
2022-02-10 15.20 15.63 15.20 15.63 0.0M
2022-02-09 15.30 15.50 15.10 15.28 0.0M
2022-02-08 15.00 15.31 15.00 15.29 0.0M
2022-02-07 14.80 14.98 14.77 14.95 0.0M
2022-02-04 15.00 15.09 14.59 14.90 0.0M
2022-02-03 14.40 15.00 14.40 14.90 0.0M
2022-02-02 14.37 14.55 14.34 14.40 0.0M
2022-02-01 14.35 14.40 14.11 14.39 0.0M
2022-01-31 14.34 14.50 14.05 14.30 0.0M
2022-01-28 14.54 14.54 14.26 14.34 0.0M
2022-01-27 13.52 14.72 13.52 14.63 0.0M
2022-01-26 13.80 14.50 13.80 14.26 0.0M
2022-01-25 12.82 13.88 12.82 13.88 0.0M
2022-01-24 13.85 13.85 13.26 13.42 0.0M
2022-01-21 13.88 14.00 13.85 13.85 0.0M
2022-01-20 14.02 14.20 14.00 14.13 0.0M
2022-01-19 13.90 14.26 13.86 14.18 0.2M
2022-01-18 14.21 14.26 14.11 14.11 0.0M
2022-01-17 14.35 14.35 14.19 14.21 0.0M
2022-01-14 14.05 14.25 14.04 14.25 0.0M
2022-01-13 14.20 14.20 13.99 14.16 0.0M
2022-01-12 14.25 14.25 14.06 14.20 0.0M
2022-01-11 14.20 14.25 14.10 14.10 0.0M
2022-01-10 14.10 14.30 14.08 14.08 0.0M
2022-01-07 13.85 14.10 13.85 14.04 0.0M
2022-01-05 13.95 13.95 13.85 13.90 0.0M
2022-01-04 13.90 13.90 13.60 13.76 0.0M
2022-01-03 13.48 13.74 13.43 13.52 0.0M