Santander Bank Polska S.A. (WSE:SPL)
Poland · Delayed Price · Currency is PLN 601.00
+1.00 (0.17%)
At close: Apr 2, 2026
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 599.80 | 600.00 | 590.20 | 595.20 | - | -0.80% | 28,460 |
| Apr 1, 2026 | 594.80 | 603.00 | 594.80 | 600.00 | 600.00 | 2.92% | 74,641 |
| Mar 31, 2026 | 570.00 | 589.40 | 570.00 | 583.00 | 583.00 | 1.89% | 81,390 |
| Mar 30, 2026 | 580.60 | 583.00 | 565.00 | 572.20 | 572.20 | -1.41% | 83,397 |
| Mar 27, 2026 | 571.00 | 585.00 | 566.60 | 580.40 | 580.40 | 1.65% | 159,121 |
| Mar 26, 2026 | 570.80 | 575.00 | 564.60 | 571.00 | 571.00 | -0.38% | 54,919 |
| Mar 25, 2026 | 566.00 | 579.00 | 566.00 | 573.20 | 573.20 | 1.45% | 98,625 |
| Mar 24, 2026 | 572.40 | 575.20 | 561.20 | 565.00 | 565.00 | -1.29% | 135,527 |
| Mar 23, 2026 | 547.00 | 576.60 | 537.20 | 572.40 | 572.40 | 3.06% | 120,183 |
| Mar 20, 2026 | 556.40 | 566.80 | 553.20 | 555.40 | 555.40 | -0.04% | 345,746 |
| Mar 19, 2026 | 561.20 | 562.00 | 552.20 | 555.60 | 555.60 | -0.71% | 89,082 |
| Mar 18, 2026 | 562.60 | 573.20 | 557.60 | 559.60 | 559.60 | -0.07% | 104,409 |
| Mar 17, 2026 | 548.60 | 566.20 | 548.60 | 560.00 | 560.00 | 2.08% | 67,549 |
| Mar 16, 2026 | 545.40 | 552.40 | 540.40 | 548.60 | 548.60 | 0.07% | 92,428 |
| Mar 13, 2026 | 545.40 | 559.80 | 543.40 | 548.20 | 548.20 | -0.94% | 101,787 |
| Mar 12, 2026 | 557.60 | 558.60 | 545.80 | 553.40 | 553.40 | -0.75% | 169,825 |
| Mar 11, 2026 | 556.80 | 560.40 | 553.00 | 557.60 | 557.60 | - | 106,186 |
| Mar 10, 2026 | 554.00 | 568.80 | 554.00 | 557.60 | 557.60 | 2.27% | 144,078 |
| Mar 9, 2026 | 543.00 | 547.00 | 533.80 | 545.20 | 545.20 | -0.62% | 119,485 |
| Mar 6, 2026 | 569.00 | 569.00 | 546.80 | 548.60 | 548.60 | -2.56% | 126,933 |
| Mar 5, 2026 | 575.00 | 575.00 | 559.20 | 563.00 | 563.00 | -0.07% | 126,578 |
| Mar 4, 2026 | 558.20 | 576.20 | 558.20 | 563.40 | 563.40 | 0.97% | 207,951 |
| Mar 3, 2026 | 580.00 | 580.00 | 556.80 | 558.00 | 558.00 | -4.16% | 126,729 |
| Mar 2, 2026 | 582.00 | 588.00 | 571.80 | 582.20 | 582.20 | -1.52% | 132,657 |
| Feb 27, 2026 | 608.20 | 608.20 | 589.60 | 591.20 | 591.20 | -1.50% | 212,782 |
| Feb 26, 2026 | 600.00 | 609.00 | 598.20 | 600.20 | 600.20 | -0.79% | 97,076 |
| Feb 25, 2026 | 605.60 | 609.40 | 597.20 | 605.00 | 605.00 | 0.97% | 122,500 |
| Feb 24, 2026 | 612.40 | 615.20 | 589.80 | 599.20 | 599.20 | -2.12% | 98,460 |
| Feb 23, 2026 | 603.80 | 619.60 | 603.80 | 612.20 | 612.20 | 1.09% | 98,097 |
| Feb 20, 2026 | 600.60 | 607.00 | 597.40 | 605.60 | 605.60 | 0.66% | 46,135 |
| Feb 19, 2026 | 607.00 | 616.80 | 598.80 | 601.60 | 601.60 | -1.38% | 47,514 |
| Feb 18, 2026 | 600.80 | 614.80 | 600.80 | 610.00 | 610.00 | 1.53% | 56,780 |
| Feb 17, 2026 | 592.20 | 604.00 | 590.00 | 600.80 | 600.80 | 0.47% | 86,857 |
| Feb 16, 2026 | 590.00 | 602.20 | 587.40 | 598.00 | 598.00 | 1.87% | 58,260 |
| Feb 13, 2026 | 601.20 | 608.60 | 586.40 | 587.00 | 587.00 | -3.14% | 201,878 |
| Feb 12, 2026 | 597.20 | 611.60 | 597.00 | 606.00 | 606.00 | 2.19% | 120,620 |
| Feb 11, 2026 | 589.00 | 596.40 | 582.60 | 593.00 | 593.00 | 0.51% | 99,497 |
| Feb 10, 2026 | 589.80 | 594.20 | 584.40 | 590.00 | 590.00 | 0.37% | 97,980 |
| Feb 9, 2026 | 586.40 | 589.60 | 580.60 | 587.80 | 587.80 | 1.34% | 71,063 |
| Feb 6, 2026 | 581.60 | 593.20 | 578.40 | 580.00 | 580.00 | -0.55% | 96,738 |
| Feb 5, 2026 | 599.80 | 605.60 | 582.00 | 583.20 | 583.20 | -3.22% | 70,098 |
| Feb 4, 2026 | 599.60 | 613.60 | 592.60 | 602.60 | 602.60 | -0.13% | 130,329 |
| Feb 3, 2026 | 570.80 | 603.40 | 570.80 | 603.40 | 603.40 | 5.09% | 159,567 |
| Feb 2, 2026 | 559.20 | 574.20 | 553.20 | 574.20 | 574.20 | 2.68% | 75,978 |
| Jan 30, 2026 | 551.20 | 562.40 | 550.80 | 559.20 | 559.20 | 1.01% | 123,069 |
| Jan 29, 2026 | 559.20 | 568.00 | 549.60 | 553.60 | 553.60 | -2.05% | 96,513 |
| Jan 28, 2026 | 573.00 | 573.40 | 559.60 | 565.20 | 565.20 | -0.88% | 72,135 |
| Jan 27, 2026 | 560.00 | 574.60 | 558.00 | 570.20 | 570.20 | 2.19% | 161,937 |
| Jan 26, 2026 | 546.80 | 559.40 | 541.20 | 558.00 | 558.00 | 2.05% | 68,331 |
| Jan 23, 2026 | 562.20 | 562.20 | 546.80 | 546.80 | 546.80 | -2.36% | 51,417 |