Santander Bank Polska S.A. (WSE:SPL)
Poland · Delayed Price · Currency is PLN 500.00
+7.00 (1.42%)
Sep 2, 2025, 4:16 PM CET
Santander Bank Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 493.10 | 501.40 | 480.90 | 500.60 | 500.60 | 1.54% | 49,086 |
| Sep 1, 2025 | 505.80 | 517.60 | 492.70 | 493.00 | 493.00 | -2.57% | 53,883 |
| Aug 29, 2025 | 519.80 | 521.00 | 505.60 | 506.00 | 506.00 | -1.56% | 61,141 |
| Aug 28, 2025 | 525.80 | 529.60 | 514.00 | 514.00 | 514.00 | -1.00% | 43,758 |
| Aug 27, 2025 | 529.40 | 534.20 | 511.40 | 519.20 | 519.20 | -1.93% | 77,799 |
| Aug 26, 2025 | 525.00 | 538.40 | 507.20 | 529.40 | 529.40 | 1.22% | 101,855 |
| Aug 25, 2025 | 515.40 | 527.80 | 514.00 | 523.00 | 523.00 | 2.59% | 51,263 |
| Aug 22, 2025 | 525.00 | 535.40 | 509.80 | 509.80 | 509.80 | -8.21% | 187,118 |
| Aug 21, 2025 | 552.40 | 559.00 | 544.60 | 555.40 | 555.40 | 0.98% | 28,387 |
| Aug 20, 2025 | 554.60 | 554.60 | 540.40 | 550.00 | 550.00 | -0.94% | 41,875 |
| Aug 19, 2025 | 550.00 | 557.40 | 537.60 | 555.20 | 555.20 | 1.87% | 39,790 |
| Aug 18, 2025 | 550.00 | 553.00 | 535.40 | 545.00 | 545.00 | -0.73% | 48,691 |
| Aug 14, 2025 | 566.80 | 566.80 | 541.20 | 549.00 | 549.00 | -3.21% | 59,154 |
| Aug 13, 2025 | 573.00 | 576.20 | 559.40 | 567.20 | 567.20 | -0.87% | 49,662 |
| Aug 12, 2025 | 570.00 | 573.40 | 563.60 | 572.20 | 572.20 | 1.45% | 52,566 |
| Aug 11, 2025 | 565.00 | 573.20 | 556.20 | 564.00 | 564.00 | -0.63% | 59,258 |
| Aug 8, 2025 | 550.00 | 570.00 | 547.00 | 567.60 | 567.60 | 2.60% | 84,338 |
| Aug 7, 2025 | 538.60 | 558.80 | 534.00 | 553.20 | 553.20 | 2.48% | 86,500 |
| Aug 6, 2025 | 524.60 | 540.00 | 519.80 | 539.80 | 539.80 | 3.69% | 68,471 |
| Aug 5, 2025 | 540.00 | 540.00 | 518.20 | 520.60 | 520.60 | -2.66% | 56,679 |
| Aug 4, 2025 | 523.60 | 534.80 | 523.60 | 534.80 | 534.80 | 2.02% | 61,122 |
| Aug 1, 2025 | 541.00 | 542.40 | 520.40 | 524.20 | 524.20 | -4.59% | 54,527 |
| Jul 31, 2025 | 550.00 | 554.20 | 543.00 | 549.40 | 549.40 | -0.47% | 51,665 |
| Jul 30, 2025 | 538.00 | 555.80 | 531.00 | 552.00 | 552.00 | 3.10% | 53,118 |
| Jul 29, 2025 | 524.00 | 537.00 | 519.40 | 535.40 | 535.40 | 1.75% | 73,878 |
| Jul 28, 2025 | 540.00 | 544.60 | 525.00 | 526.20 | 526.20 | -2.12% | 49,818 |
| Jul 25, 2025 | 538.60 | 541.00 | 533.00 | 537.60 | 537.60 | 0.11% | 45,349 |
| Jul 24, 2025 | 529.80 | 539.40 | 527.20 | 537.00 | 537.00 | 2.32% | 57,542 |
| Jul 23, 2025 | 524.60 | 529.60 | 522.00 | 524.80 | 524.80 | 1.23% | 86,347 |
| Jul 22, 2025 | 525.00 | 525.00 | 515.40 | 518.40 | 518.40 | -0.80% | 54,011 |
| Jul 21, 2025 | 527.60 | 527.60 | 517.40 | 522.60 | 522.60 | 0.58% | 52,642 |
| Jul 18, 2025 | 513.00 | 529.40 | 513.00 | 519.60 | 519.60 | 1.52% | 70,752 |
| Jul 17, 2025 | 499.30 | 514.00 | 498.90 | 511.80 | 511.80 | 2.92% | 41,096 |
| Jul 16, 2025 | 504.60 | 509.80 | 497.00 | 497.30 | 497.30 | -1.09% | 52,217 |
| Jul 15, 2025 | 510.00 | 515.40 | 500.80 | 502.80 | 502.80 | -0.44% | 89,756 |
| Jul 14, 2025 | 500.20 | 507.60 | 498.30 | 505.00 | 505.00 | 0.32% | 32,414 |
| Jul 11, 2025 | 504.40 | 509.80 | 500.20 | 503.40 | 503.40 | -0.55% | 36,021 |
| Jul 10, 2025 | 519.60 | 521.80 | 501.40 | 506.20 | 506.20 | -1.90% | 76,565 |
| Jul 9, 2025 | 520.00 | 522.00 | 508.20 | 516.00 | 516.00 | -0.31% | 64,407 |
| Jul 8, 2025 | 514.00 | 521.00 | 514.00 | 517.60 | 517.60 | 0.90% | 68,520 |
| Jul 7, 2025 | 512.00 | 519.00 | 510.00 | 513.00 | 513.00 | 0.08% | 38,690 |
| Jul 4, 2025 | 521.60 | 521.60 | 507.40 | 512.60 | 512.60 | -1.23% | 69,273 |
| Jul 3, 2025 | 492.00 | 523.20 | 489.00 | 519.00 | 519.00 | 5.90% | 157,224 |
| Jul 2, 2025 | 488.00 | 497.40 | 488.00 | 490.10 | 490.10 | 0.64% | 52,684 |
| Jul 1, 2025 | 495.20 | 498.00 | 485.50 | 487.00 | 487.00 | -1.34% | 92,562 |
| Jun 30, 2025 | 487.60 | 495.20 | 483.10 | 493.60 | 493.60 | 2.41% | 81,648 |
| Jun 27, 2025 | 481.20 | 488.00 | 472.50 | 482.00 | 482.00 | 1.90% | 80,408 |
| Jun 26, 2025 | 467.70 | 481.60 | 467.70 | 473.00 | 473.00 | 1.22% | 66,299 |
| Jun 25, 2025 | 473.20 | 473.20 | 464.20 | 467.30 | 467.30 | -1.25% | 44,246 |
| Jun 24, 2025 | 460.10 | 474.70 | 460.10 | 473.20 | 473.20 | 3.41% | 84,909 |