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
2023-12-29 16.64 16.64 16.64 16.64 0.0M
2023-12-28 16.40 16.59 16.40 16.57 0.0M
2023-12-27 17.20 17.20 16.35 16.36 0.0M
2023-12-22 16.31 16.50 16.31 16.50 0.0M
2023-12-21 16.66 16.66 16.31 16.31 0.0M
2023-12-20 16.63 16.68 16.30 16.68 0.0M
2023-12-19 16.54 16.66 16.29 16.62 0.0M
2023-12-18 17.00 17.00 16.20 16.55 0.0M
2023-12-15 16.75 16.79 16.18 16.71 0.0M
2023-12-14 16.44 16.68 16.38 16.51 0.0M
2023-12-13 16.85 16.89 16.50 16.50 0.0M
2023-12-12 17.10 17.10 16.80 17.00 0.0M
2023-12-11 17.10 17.10 16.90 17.10 0.0M
2023-12-08 17.19 17.19 16.73 17.10 0.0M
2023-12-07 16.94 16.98 16.60 16.60 0.0M
2023-12-06 16.70 17.10 16.70 16.94 0.0M
2023-12-05 16.72 16.98 16.72 16.98 0.0M
2023-12-04 16.70 16.75 16.50 16.50 0.0M
2023-12-01 16.75 16.75 16.36 16.40 0.0M
2023-11-30 16.50 16.61 16.45 16.45 0.0M
2023-11-29 16.32 16.50 16.32 16.35 0.0M
2023-11-28 16.48 16.48 16.03 16.32 0.0M
2023-11-27 16.50 16.50 16.13 16.13 0.0M
2023-11-24 16.35 16.35 16.25 16.30 0.0M
2023-11-23 16.40 16.50 16.35 16.35 0.0M
2023-11-22 16.10 16.40 16.10 16.30 0.0M
2023-11-21 16.25 16.25 15.91 16.10 0.0M
2023-11-20 16.41 16.41 16.24 16.24 0.0M
2023-11-17 16.50 16.50 16.12 16.41 0.0M
2023-11-16 16.30 16.42 16.05 16.33 0.0M
2023-11-15 16.45 16.45 16.07 16.36 0.0M
2023-11-14 16.28 16.39 16.00 16.15 0.0M
2023-11-13 15.87 16.30 15.87 16.28 0.0M
2023-11-10 15.99 16.00 15.87 15.87 0.0M
2023-11-09 15.85 15.99 15.82 15.99 0.0M
2023-11-08 15.55 15.86 15.55 15.86 0.0M
2023-11-07 15.80 15.86 15.50 15.86 0.0M
2023-11-06 16.85 16.85 15.80 15.80 0.0M
2023-11-03 15.96 16.19 15.80 15.80 0.0M
2023-11-02 15.37 15.94 15.37 15.92 0.0M
2023-10-31 15.32 15.72 15.20 15.37 0.0M
2023-10-30 15.60 15.66 15.04 15.36 0.0M
2023-10-27 16.00 16.00 15.50 15.67 0.0M
2023-10-26 15.70 15.70 15.24 15.50 0.0M
2023-10-25 15.20 15.83 15.06 15.52 0.0M
2023-10-24 16.00 16.00 15.14 15.20 0.0M
2023-10-23 15.60 15.60 15.13 15.13 0.0M
2023-10-20 15.60 15.61 15.52 15.60 0.0M
2023-10-19 16.20 16.20 15.51 15.70 0.0M
2023-10-18 15.70 16.00 15.70 15.81 0.0M
2023-10-17 16.40 16.40 15.70 15.70 0.0M
2023-10-16 17.00 17.00 16.00 16.20 0.0M
2023-10-13 16.10 16.10 15.80 16.10 0.0M
2023-10-12 16.41 16.41 16.10 16.10 0.0M
2023-10-11 16.51 16.51 16.41 16.41 0.0M
2023-10-10 17.00 17.00 16.07 16.07 0.0M
2023-10-09 17.00 17.00 16.11 16.32 0.0M
2023-10-06 16.38 16.84 16.38 16.74 0.0M
2023-10-05 16.32 16.32 16.32 16.32 0.0M
2023-10-04 16.43 16.43 16.01 16.01 0.0M
2023-10-03 17.00 17.00 16.50 16.65 0.0M
2023-10-02 17.00 17.00 16.30 16.30 0.0M
2023-09-29 17.00 17.00 16.72 17.00 0.0M
2023-09-28 16.40 16.85 16.40 16.72 0.0M
2023-09-27 15.61 16.29 15.61 15.95 0.0M
2023-09-26 15.70 15.70 15.54 15.61 0.0M
2023-09-25 15.94 15.94 15.94 15.94 0.0M
2023-09-22 15.92 15.94 15.92 15.94 0.0M
2023-09-21 16.10 16.16 16.06 16.06 0.0M
2023-09-20 16.20 16.50 16.20 16.50 0.0M
2023-09-19 16.10 16.20 16.06 16.20 0.0M
2023-09-18 16.35 16.35 16.00 16.01 0.0M
2023-09-15 16.35 16.50 16.27 16.35 0.0M
2023-09-14 16.26 16.30 16.18 16.18 0.0M
2023-09-13 16.30 16.30 15.79 16.15 0.0M
2023-09-12 15.30 16.30 15.30 15.86 0.0M
2023-09-11 15.79 16.00 15.70 16.00 0.0M
2023-09-08 15.70 15.79 15.35 15.79 0.0M
2023-09-07 16.30 16.30 15.40 15.69 0.0M
2023-09-06 15.60 15.60 15.24 15.50 0.0M
2023-09-05 15.94 15.94 15.41 15.60 0.0M
2023-09-04 15.60 15.94 15.60 15.94 0.0M
2023-09-01 15.83 15.83 15.80 15.80 0.0M
2023-08-30 16.30 16.50 16.04 16.44 0.0M
2023-08-29 16.12 16.35 15.97 16.10 0.0M
2023-08-28 15.12 16.12 15.12 16.06 0.0M
2023-08-25 16.00 16.00 15.78 15.78 0.0M
2023-08-24 15.81 16.00 15.81 16.00 0.0M
2023-08-22 15.82 16.19 15.82 16.19 0.0M
2023-08-21 16.07 16.08 15.70 15.73 0.0M
2023-08-18 15.80 15.80 15.65 15.65 0.0M
2023-08-17 15.74 16.00 15.74 15.80 0.0M
2023-08-16 15.63 16.09 15.63 16.09 0.0M
2023-08-14 16.20 16.29 16.20 16.25 0.0M
2023-08-11 16.20 16.23 16.20 16.23 0.0M
2023-08-10 16.10 16.20 16.10 16.20 0.0M
2023-08-09 16.10 16.10 15.63 15.63 0.0M
2023-08-08 16.00 16.00 15.50 15.84 0.0M
2023-08-07 16.00 16.00 16.00 16.00 0.0M
2023-08-04 16.00 16.24 16.00 16.00 0.0M
2023-08-03 16.10 16.10 15.85 15.94 0.0M
2023-08-02 15.84 15.84 15.50 15.50 0.0M
2023-08-01 16.30 16.30 15.84 15.84 0.0M
2023-07-31 16.25 16.50 16.08 16.50 0.0M
2023-07-28 16.18 16.50 16.18 16.46 0.0M
2023-07-27 16.10 16.30 16.10 16.18 0.0M
2023-07-26 15.75 16.10 15.64 16.10 0.0M
2023-07-25 15.45 15.49 15.45 15.49 0.0M
2023-07-24 15.72 15.72 15.23 15.60 0.0M
2023-07-21 15.60 15.75 15.10 15.72 0.0M
2023-07-20 15.70 15.75 15.45 15.60 0.0M
2023-07-19 15.52 15.60 15.51 15.51 0.0M
2023-07-18 15.21 15.51 15.08 15.51 0.0M
2023-07-17 15.70 15.70 15.21 15.21 0.0M
2023-07-14 15.55 15.70 15.55 15.56 0.0M
2023-07-13 15.40 15.50 15.30 15.50 0.0M
2023-07-12 15.00 15.30 15.00 15.21 0.0M
2023-07-11 14.50 14.96 14.50 14.96 0.0M
2023-07-10 14.50 14.60 14.50 14.60 0.0M
2023-07-07 14.40 14.76 14.40 14.40 0.0M
2023-07-06 15.01 15.01 14.37 14.40 0.0M
2023-07-05 14.79 15.15 14.79 15.15 0.0M
2023-07-04 15.15 15.20 15.00 15.00 0.0M
2023-07-03 15.31 15.31 15.10 15.12 0.0M
2023-06-30 14.99 15.36 14.95 15.01 0.0M
2023-06-29 14.74 14.90 14.70 14.80 0.0M
2023-06-28 14.35 14.74 14.35 14.70 0.0M
2023-06-27 13.85 14.12 13.85 14.00 0.0M
2023-06-26 13.73 13.84 13.49 13.81 0.0M
2023-06-23 13.90 14.05 13.72 13.72 0.0M
2023-06-22 14.12 14.12 13.90 14.08 0.0M
2023-06-21 14.20 14.40 14.20 14.20 0.0M
2023-06-20 14.41 14.41 14.41 14.41 0.0M
2023-06-19 14.42 14.44 14.21 14.22 0.0M
2023-06-16 14.40 14.42 14.39 14.42 0.0M
2023-06-15 14.60 14.60 14.08 14.30 0.0M
2023-06-14 14.40 14.60 14.40 14.60 0.0M
2023-06-13 14.03 14.26 14.03 14.25 0.0M
2023-06-12 14.40 14.40 14.09 14.31 0.0M
2023-06-09 14.18 14.39 14.18 14.39 0.0M
2023-06-07 14.19 14.34 14.19 14.19 0.0M
2023-06-06 14.18 14.38 14.18 14.18 0.0M
2023-06-05 14.31 14.60 14.18 14.18 0.0M
2023-06-02 14.19 14.25 14.19 14.25 0.0M
2023-06-01 13.95 14.25 13.95 14.20 0.0M
2023-05-31 14.13 14.15 13.95 13.95 0.0M
2023-05-30 14.34 14.34 14.04 14.04 0.0M
2023-05-29 14.60 14.60 14.21 14.36 0.0M
2023-05-26 14.37 14.40 14.09 14.40 0.0M
2023-05-25 14.30 14.30 14.00 14.09 0.0M
2023-05-24 14.60 14.60 14.17 14.17 0.0M
2023-05-23 14.70 14.70 14.61 14.61 0.0M
2023-05-22 14.39 14.80 14.39 14.50 0.0M
2023-05-19 14.50 14.66 14.45 14.66 0.0M
2023-05-18 14.16 14.50 14.16 14.30 0.0M
2023-05-17 14.24 14.24 14.00 14.15 0.0M
2023-05-16 14.27 14.27 14.21 14.21 0.0M
2023-05-15 14.34 14.35 14.20 14.27 0.0M
2023-05-12 14.50 14.56 14.50 14.55 0.0M
2023-05-11 14.30 14.40 14.12 14.13 0.0M
2023-05-10 14.98 14.98 14.30 14.36 0.0M
2023-05-09 14.70 14.76 14.63 14.63 0.0M
2023-05-08 14.28 14.74 14.28 14.67 0.0M
2023-05-05 14.30 14.30 14.15 14.28 0.0M
2023-05-04 14.28 14.28 14.10 14.13 0.0M
2023-05-02 15.90 15.90 14.30 14.30 0.0M
2023-04-28 14.92 14.94 14.45 14.75 0.0M
2023-04-27 15.90 15.90 15.00 15.10 0.0M
2023-04-26 15.40 15.40 14.90 14.92 0.0M
2023-04-25 16.00 16.00 15.32 15.40 0.0M
2023-04-24 16.46 16.46 16.14 16.45 0.0M
2023-04-21 16.46 16.46 16.46 16.46 0.0M
2023-04-20 16.98 17.00 16.47 16.47 0.0M
2023-04-19 16.75 16.80 16.50 16.80 0.0M
2023-04-18 16.50 16.70 16.50 16.58 0.0M
2023-04-17 16.90 16.96 16.30 16.50 0.0M
2023-04-14 16.27 16.76 16.14 16.76 0.0M
2023-04-13 16.30 16.30 15.90 16.27 0.0M
2023-04-12 15.30 16.30 15.30 16.30 0.0M
2023-04-11 16.22 16.55 16.18 16.21 0.0M
2023-04-06 16.15 16.55 16.09 16.22 0.0M
2023-04-05 16.10 16.15 16.00 16.15 0.0M
2023-04-04 15.99 15.99 15.99 15.99 0.0M
2023-04-03 17.00 17.00 16.10 16.10 0.0M
2023-03-31 15.30 16.05 15.30 16.05 0.0M
2023-03-30 15.90 16.26 15.90 15.96 0.0M
2023-03-29 15.43 15.85 15.43 15.57 0.0M
2023-03-28 15.30 15.70 15.30 15.43 0.0M
2023-03-27 14.72 15.57 14.72 15.21 0.0M
2023-03-24 15.47 15.47 14.63 15.05 0.0M
2023-03-23 16.00 16.00 15.46 15.85 0.0M
2023-03-22 15.60 16.43 15.60 15.99 0.0M
2023-03-21 16.80 16.80 15.71 16.00 0.0M
2023-03-20 14.50 15.30 13.90 15.30 0.0M
2023-03-17 15.35 15.90 14.55 14.96 0.0M
2023-03-16 15.35 15.60 15.05 15.12 0.0M
2023-03-15 16.30 16.30 14.95 15.36 0.0M
2023-03-14 15.36 16.34 15.36 16.34 0.0M
2023-03-13 16.70 16.70 15.32 15.85 0.0M
2023-03-10 18.10 18.10 16.51 16.80 0.0M
2023-03-09 17.70 18.00 17.69 18.00 0.0M
2023-03-08 17.80 18.00 17.69 17.69 0.0M
2023-03-07 17.90 18.20 17.77 17.80 0.0M
2023-03-06 17.90 18.29 17.90 18.00 0.0M
2023-03-03 17.50 17.90 17.50 17.90 0.0M
2023-03-02 17.19 17.30 16.90 17.10 0.0M
2023-03-01 17.14 17.62 17.13 17.20 0.0M
2023-02-28 16.89 17.64 16.89 17.63 0.0M
2023-02-27 16.25 16.80 16.25 16.66 0.0M
2023-02-24 16.65 16.95 16.60 16.60 0.0M
2023-02-23 16.40 16.59 16.40 16.59 0.0M
2023-02-22 16.58 16.64 16.18 16.25 0.0M
2023-02-21 16.30 16.58 16.28 16.58 0.0M
2023-02-20 16.74 16.93 16.48 16.50 0.0M
2023-02-17 16.50 16.95 16.50 16.74 0.0M
2023-02-16 16.40 16.95 16.40 16.80 0.0M
2023-02-15 16.50 16.50 16.45 16.45 0.0M
2023-02-14 16.53 16.70 16.53 16.53 0.0M
2023-02-13 16.30 16.80 16.30 16.80 0.0M
2023-02-10 16.52 16.52 16.30 16.34 0.0M
2023-02-09 16.52 16.92 16.52 16.90 0.0M
2023-02-08 16.45 16.92 16.45 16.92 0.0M
2023-02-07 16.20 16.78 16.20 16.65 0.0M
2023-02-06 16.20 16.44 16.20 16.20 0.0M
2023-02-03 16.05 16.50 16.05 16.31 0.0M
2023-02-02 15.44 16.50 15.44 16.00 0.0M
2023-02-01 15.29 15.45 14.40 15.45 0.0M
2023-01-31 14.79 15.38 14.79 15.29 0.0M
2023-01-30 15.10 15.10 14.79 14.79 0.0M
2023-01-27 15.00 15.00 14.76 14.76 0.0M
2023-01-26 14.56 15.04 14.56 15.00 0.0M
2023-01-25 14.16 14.72 14.16 14.40 0.0M
2023-01-24 14.43 14.60 14.40 14.49 0.0M
2023-01-23 14.30 14.65 14.30 14.43 0.0M
2023-01-20 14.50 14.50 14.35 14.50 0.0M
2023-01-19 14.88 14.88 14.69 14.69 0.0M
2023-01-18 14.50 14.85 14.50 14.59 0.0M
2023-01-17 14.50 14.60 14.35 14.50 0.0M
2023-01-16 14.45 14.70 14.38 14.50 0.0M
2023-01-13 14.40 14.90 14.38 14.38 0.0M
2023-01-12 14.27 14.50 14.19 14.36 0.0M
2023-01-11 14.25 14.27 14.00 14.20 0.0M
2023-01-10 14.27 14.27 14.00 14.15 0.0M
2023-01-09 13.90 14.30 13.90 14.10 0.0M
2023-01-05 13.86 13.91 13.70 13.91 0.0M
2023-01-04 13.70 13.70 13.43 13.70 0.0M
2023-01-03 13.50 13.50 13.50 13.50 0.0M
2023-01-02 13.20 13.30 13.20 13.25 0.0M