Santander Bank Polska S.A. (WSE:SPL)
Poland · Delayed Price · Currency is PLN 504.60
+1.40 (0.28%)
Nov 7, 2025, 5:00 PM CET
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 506.60 | 511.80 | 501.20 | 504.60 | 504.60 | 0.28% | 38,265 |
| Nov 6, 2025 | 495.00 | 507.80 | 491.30 | 503.20 | 503.20 | 2.46% | 68,628 |
| Nov 5, 2025 | 491.00 | 498.50 | 487.00 | 491.10 | 491.10 | -1.23% | 22,524 |
| Nov 4, 2025 | 491.10 | 497.20 | 487.20 | 497.20 | 497.20 | 0.14% | 28,497 |
| Nov 3, 2025 | 488.10 | 500.80 | 488.10 | 496.50 | 496.50 | 1.91% | 35,762 |
| Oct 31, 2025 | 502.20 | 503.00 | 485.60 | 487.20 | 487.20 | -3.14% | 86,094 |
| Oct 30, 2025 | 504.80 | 504.80 | 491.20 | 503.00 | 503.00 | -0.04% | 49,508 |
| Oct 29, 2025 | 516.00 | 517.60 | 495.60 | 503.20 | 503.20 | -1.83% | 119,792 |
| Oct 28, 2025 | 508.80 | 517.60 | 501.40 | 512.60 | 512.60 | 1.79% | 93,927 |
| Oct 27, 2025 | 503.20 | 511.60 | 500.40 | 503.60 | 503.60 | -0.32% | 43,514 |
| Oct 24, 2025 | 507.60 | 511.60 | 502.00 | 505.20 | 505.20 | -0.47% | 26,059 |
| Oct 23, 2025 | 508.00 | 512.20 | 502.60 | 507.60 | 507.60 | 0.12% | 25,735 |
| Oct 22, 2025 | 497.80 | 510.00 | 493.50 | 507.00 | 507.00 | 1.85% | 61,755 |
| Oct 21, 2025 | 490.80 | 499.00 | 486.30 | 497.80 | 497.80 | 1.34% | 37,673 |
| Oct 20, 2025 | 483.10 | 494.20 | 483.10 | 491.20 | 491.20 | 1.91% | 38,220 |
| Oct 17, 2025 | 482.20 | 483.70 | 468.60 | 482.00 | 482.00 | -0.04% | 69,550 |
| Oct 16, 2025 | 495.00 | 496.80 | 481.10 | 482.20 | 482.20 | -2.61% | 40,951 |
| Oct 15, 2025 | 482.50 | 495.10 | 482.50 | 495.10 | 495.10 | 2.72% | 114,144 |
| Oct 14, 2025 | 475.50 | 482.00 | 468.20 | 482.00 | 482.00 | 0.08% | 66,933 |
| Oct 13, 2025 | 479.20 | 482.50 | 476.80 | 481.60 | 481.60 | -1.67% | 37,124 |
| Oct 10, 2025 | 488.00 | 496.00 | 482.30 | 489.80 | 489.80 | 0.76% | 41,453 |
| Oct 9, 2025 | 486.60 | 490.20 | 482.30 | 486.10 | 486.10 | -0.12% | 44,851 |
| Oct 8, 2025 | 488.00 | 488.70 | 476.30 | 486.70 | 486.70 | 0.02% | 277,763 |
| Oct 7, 2025 | 482.60 | 487.40 | 472.00 | 486.60 | 486.60 | 0.85% | 52,000 |
| Oct 6, 2025 | 498.50 | 498.50 | 481.90 | 482.50 | 482.50 | -1.85% | 36,852 |
| Oct 3, 2025 | 491.40 | 501.60 | 489.10 | 491.60 | 491.60 | 0.12% | 44,671 |
| Oct 2, 2025 | 488.50 | 499.50 | 488.10 | 491.00 | 491.00 | 0.66% | 91,479 |
| Oct 1, 2025 | 469.60 | 487.80 | 466.80 | 487.80 | 487.80 | 3.17% | 62,475 |
| Sep 30, 2025 | 475.50 | 475.50 | 468.20 | 472.80 | 472.80 | -0.42% | 71,636 |
| Sep 29, 2025 | 487.60 | 488.00 | 471.50 | 474.80 | 474.80 | -1.86% | 66,876 |
| Sep 26, 2025 | 469.50 | 484.20 | 468.90 | 483.80 | 483.80 | 3.55% | 101,814 |
| Sep 25, 2025 | 473.40 | 473.40 | 461.10 | 467.20 | 467.20 | -0.66% | 78,486 |
| Sep 24, 2025 | 478.80 | 478.80 | 463.40 | 470.30 | 470.30 | -1.05% | 51,835 |
| Sep 23, 2025 | 472.90 | 481.30 | 472.90 | 475.30 | 475.30 | 1.00% | 34,246 |
| Sep 22, 2025 | 488.20 | 488.20 | 465.20 | 470.60 | 470.60 | -3.13% | 64,599 |
| Sep 19, 2025 | 486.90 | 488.00 | 481.80 | 485.80 | 485.80 | 0.56% | 193,435 |
| Sep 18, 2025 | 490.00 | 493.00 | 482.10 | 483.10 | 483.10 | -1.00% | 97,967 |
| Sep 17, 2025 | 493.60 | 498.00 | 487.30 | 488.00 | 488.00 | -0.49% | 59,558 |
| Sep 16, 2025 | 504.40 | 504.80 | 490.40 | 490.40 | 490.40 | -2.78% | 73,676 |
| Sep 15, 2025 | 495.90 | 504.40 | 495.90 | 504.40 | 504.40 | 1.51% | 119,697 |
| Sep 12, 2025 | 504.20 | 507.60 | 495.60 | 496.90 | 496.90 | -1.37% | 41,146 |
| Sep 11, 2025 | 497.80 | 509.40 | 492.30 | 503.80 | 503.80 | 1.78% | 47,809 |
| Sep 10, 2025 | 498.00 | 503.00 | 490.10 | 495.00 | 495.00 | -1.43% | 48,540 |
| Sep 9, 2025 | 507.60 | 509.60 | 498.60 | 502.20 | 502.20 | -1.06% | 60,712 |
| Sep 8, 2025 | 498.60 | 511.60 | 498.50 | 507.60 | 507.60 | 2.98% | 57,892 |
| Sep 5, 2025 | 508.80 | 508.80 | 491.90 | 492.90 | 492.90 | -1.77% | 72,891 |
| Sep 4, 2025 | 500.00 | 505.00 | 488.40 | 501.80 | 501.80 | 0.99% | 65,997 |
| Sep 3, 2025 | 500.60 | 508.80 | 493.70 | 496.90 | 496.90 | -1.17% | 35,593 |
| Sep 2, 2025 | 493.10 | 503.40 | 480.90 | 502.80 | 502.80 | 1.99% | 64,958 |
| Sep 1, 2025 | 505.80 | 517.60 | 492.70 | 493.00 | 493.00 | -2.57% | 53,883 |